KissMeData/210120/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	160933	57	100.00	KONEX			N	N	N	N		N	31350	-500	5	-1.57	87471850	2795	25.08	31850	31900	29300	36600	27100	31850	31295.83	0.00	0	0	35216	33532	30816	29132	26416	32175	27775	13	4750	500	19110	50	1	2653000	832	58.38	6.62	12	0.11	537.00	4735.00	43500	20230725	-27.93	9050	20230224	246.41	43500	-27.93	20230725	9050	246.41	20230224	43500	-27.93	20230725	9050	246.41	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
3	20230731	150934	57	100.00	KONEX			N	N	N	N		N	31600	-250	5	-0.78	86334500	2759	24.76	31850	31900	29300	36600	27100	31850	31291.95	0.00	0	0	35216	33532	30816	29132	26416	32175	27775	13	4750	500	19110	50	1	2653000	838	58.85	6.67	12	0.10	537.00	4735.00	43500	20230725	-27.36	9050	20230224	249.17	43500	-27.36	20230725	9050	249.17	20230224	43500	-27.36	20230725	9050	249.17	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
4	20230731	140938	57	100.00	KONEX			N	N	N	N		N	31900	50	2	0.16	71758200	2283	20.49	31850	31900	29300	36600	27100	31850	31431.54	0.00	0	0	35216	33532	30816	29132	26416	32175	27775	13	4750	500	19110	50	1	2653000	846	59.40	6.74	12	0.09	537.00	4735.00	43500	20230725	-26.67	9050	20230224	252.49	43500	-26.67	20230725	9050	252.49	20230224	43500	-26.67	20230725	9050	252.49	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
5	20230731	130938	57	100.00	KONEX			N	N	N	N		N	31850	0	3	0.00	70134400	2231	20.02	31850	31850	29300	36600	27100	31850	31436.31	0.00	0	0	35216	33532	30816	29132	26416	32175	27775	13	4750	500	19110	50	1	2653000	845	59.31	6.73	12	0.08	537.00	4735.00	43500	20230725	-26.78	9050	20230224	251.93	43500	-26.78	20230725	9050	251.93	20230224	43500	-26.78	20230725	9050	251.93	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
6	20230731	120947	57	100.00	KONEX			N	N	N	N		N	31800	-50	5	-0.16	69465600	2210	19.83	31850	31850	29300	36600	27100	31850	31432.40	0.00	0	0	35216	33532	30816	29132	26416	32175	27775	13	4750	500	19110	50	1	2653000	844	59.22	6.72	12	0.08	537.00	4735.00	43500	20230725	-26.90	9050	20230224	251.38	43500	-26.90	20230725	9050	251.38	20230224	43500	-26.90	20230725	9050	251.38	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
7	20230731	110949	57	100.00	KONEX			N	N	N	N		N	31800	-50	5	-0.16	66126600	2105	18.89	31850	31850	29300	36600	27100	31850	31414.06	0.00	0	0	35216	33532	30816	29132	26416	32175	27775	13	4750	500	19110	50	1	2653000	844	59.22	6.72	12	0.08	537.00	4735.00	43500	20230725	-26.90	9050	20230224	251.38	43500	-26.90	20230725	9050	251.38	20230224	43500	-26.90	20230725	9050	251.38	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
8	20230731	100946	57	100.00	KONEX			N	N	N	N		N	31200	-650	5	-2.04	6597500	220	1.97	31850	31850	29300	36600	27100	31850	29988.64	0.00	0	0	35216	33532	30816	29132	26416	32175	27775	13	4750	500	19110	50	1	2653000	828	58.10	6.59	12	0.01	537.00	4735.00	43500	20230725	-28.28	9050	20230224	244.75	43500	-28.28	20230725	9050	244.75	20230224	43500	-28.28	20230725	9050	244.75	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
9	20230731	090935	57	100.00	KONEX			N	N	N	N		N	31650	-200	5	-0.63	5039250	170	1.53	31850	31850	29300	36600	27100	31850	29642.65	0.00	0	0	35216	33532	30816	29132	26416	32175	27775	13	4750	500	19110	50	1	2653000	840	58.94	6.68	12	0.01	537.00	4735.00	43500	20230725	-27.24	9050	20230224	249.72	43500	-27.24	20230725	9050	249.72	20230224	43500	-27.24	20230725	9050	249.72	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
10	20230728	160937	57	100.00	KONEX			N	N	N	N		N	31850	-850	5	-2.60	325270300	11143	109.16	32500	32500	28100	37600	27800	32700	29190.55	0.00	0	0	38866	35782	33766	30682	28666	34775	29675	13	4900	500	19620	50	1	2653000	845	59.31	6.73	12	0.42	537.00	4735.00	43500	20230725	-26.78	9050	20230224	251.93	43500	-26.78	20230725	9050	251.93	20230224	43500	-26.78	20230725	9050	251.93	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
11	20230728	150936	57	100.00	KONEX			N	N	N	N		N	30300	-2400	5	-7.34	317957050	10911	106.89	32500	32500	28100	37600	27800	32700	29140.96	0.00	0	0	38866	35782	33766	30682	28666	34775	29675	13	4900	500	19620	50	1	2653000	804	56.42	6.40	12	0.41	537.00	4735.00	43500	20230725	-30.34	9050	20230224	234.81	43500	-30.34	20230725	9050	234.81	20230224	43500	-30.34	20230725	9050	234.81	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
12	20230728	140933	57	100.00	KONEX			N	N	N	N		N	30350	-2350	5	-7.19	310180550	10653	104.36	32500	32500	28100	37600	27800	32700	29116.73	0.00	0	0	38866	35782	33766	30682	28666	34775	29675	13	4900	500	19620	50	1	2653000	805	56.52	6.41	12	0.40	537.00	4735.00	43500	20230725	-30.23	9050	20230224	235.36	43500	-30.23	20230725	9050	235.36	20230224	43500	-30.23	20230725	9050	235.36	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
13	20230728	130937	57	100.00	KONEX			N	N	N	N		N	31950	-750	5	-2.29	301881550	10384	101.72	32500	32500	28100	37600	27800	32700	29071.80	0.00	0	0	38866	35782	33766	30682	28666	34775	29675	13	4900	500	19620	50	1	2653000	848	59.50	6.75	12	0.39	537.00	4735.00	43500	20230725	-26.55	9050	20230224	253.04	43500	-26.55	20230725	9050	253.04	20230224	43500	-26.55	20230725	9050	253.04	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
14	20230728	120934	57	100.00	KONEX			N	N	N	N		N	31950	-750	5	-2.29	295275600	10177	99.70	32500	32500	28100	37600	27800	32700	29014.01	0.00	0	0	38866	35782	33766	30682	28666	34775	29675	13	4900	500	19620	50	1	2653000	848	59.50	6.75	12	0.38	537.00	4735.00	43500	20230725	-26.55	9050	20230224	253.04	43500	-26.55	20230725	9050	253.04	20230224	43500	-26.55	20230725	9050	253.04	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
15	20230728	110941	57	100.00	KONEX			N	N	N	N		N	31950	-750	5	-2.29	295275600	10177	99.70	32500	32500	28100	37600	27800	32700	29014.01	0.00	0	0	38866	35782	33766	30682	28666	34775	29675	13	4900	500	19620	50	1	2653000	848	59.50	6.75	12	0.38	537.00	4735.00	43500	20230725	-26.55	9050	20230224	253.04	43500	-26.55	20230725	9050	253.04	20230224	43500	-26.55	20230725	9050	253.04	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
16	20230728	100931	57	100.00	KONEX			N	N	N	N		N	29250	-3450	5	-10.55	271510000	9396	92.05	32500	32500	28100	37600	27800	32700	28896.34	0.00	0	0	38866	35782	33766	30682	28666	34775	29675	13	4900	500	19620	50	1	2653000	776	54.47	6.18	12	0.35	537.00	4735.00	43500	20230725	-32.76	9050	20230224	223.20	43500	-32.76	20230725	9050	223.20	20230224	43500	-32.76	20230725	9050	223.20	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
17	20230728	090940	57	100.00	KONEX			N	N	N	N		N	31500	-1200	5	-3.67	5473500	172	1.68	32500	32500	31450	37600	27800	32700	31822.67	0.00	0	0	38866	35782	33766	30682	28666	34775	29675	13	4900	500	19620	50	1	2653000	836	58.66	6.65	12	0.01	537.00	4735.00	43500	20230725	-27.59	9050	20230224	248.07	43500	-27.59	20230725	9050	248.07	20230224	43500	-27.59	20230725	9050	248.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
18	20230727	160932	57	100.00	KONEX			N	N	N	N		N	32700	-4150	5	-11.26	332081900	10208	224.50	36850	36850	31750	42350	31350	36850	32531.53	0.00	0	0	43216	40032	38016	34832	32816	39025	33825	13	5500	500	22110	50	1	2653000	868	60.89	6.91	12	0.38	537.00	4735.00	43500	20230725	-24.83	9050	20230224	261.33	43500	-24.83	20230725	9050	261.33	20230224	43500	-24.83	20230725	9050	261.33	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
19	20230727	150932	57	100.00	KONEX			N	N	N	N		N	32550	-4300	5	-11.67	326920100	10050	221.02	36850	36850	31750	42350	31350	36850	32529.36	0.00	0	0	43216	40032	38016	34832	32816	39025	33825	13	5500	500	22110	50	1	2653000	864	60.61	6.87	12	0.38	537.00	4735.00	43500	20230725	-25.17	9050	20230224	259.67	43500	-25.17	20230725	9050	259.67	20230224	43500	-25.17	20230725	9050	259.67	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
20	20230727	140928	57	100.00	KONEX			N	N	N	N		N	32700	-4150	5	-11.26	243275600	7445	163.73	36850	36850	31750	42350	31350	36850	32676.37	0.00	0	0	43216	40032	38016	34832	32816	39025	33825	13	5500	500	22110	50	1	2653000	868	60.89	6.91	12	0.28	537.00	4735.00	43500	20230725	-24.83	9050	20230224	261.33	43500	-24.83	20230725	9050	261.33	20230224	43500	-24.83	20230725	9050	261.33	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
21	20230727	130926	57	100.00	KONEX			N	N	N	N		N	32400	-4450	5	-12.08	189648150	5794	127.42	36850	36850	31750	42350	31350	36850	32731.82	0.00	0	0	43216	40032	38016	34832	32816	39025	33825	13	5500	500	22110	50	1	2653000	860	60.34	6.84	12	0.22	537.00	4735.00	43500	20230725	-25.52	9050	20230224	258.01	43500	-25.52	20230725	9050	258.01	20230224	43500	-25.52	20230725	9050	258.01	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
22	20230727	120930	57	100.00	KONEX			N	N	N	N		N	32600	-4250	5	-11.53	180887150	5524	121.49	36850	36850	31750	42350	31350	36850	32745.68	0.00	0	0	43216	40032	38016	34832	32816	39025	33825	13	5500	500	22110	50	1	2653000	865	60.71	6.88	12	0.21	537.00	4735.00	43500	20230725	-25.06	9050	20230224	260.22	43500	-25.06	20230725	9050	260.22	20230224	43500	-25.06	20230725	9050	260.22	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
23	20230727	110932	57	100.00	KONEX			N	N	N	N		N	32100	-4750	5	-12.89	151339350	4603	101.23	36850	36850	32000	42350	31350	36850	32878.42	0.00	0	0	43216	40032	38016	34832	32816	39025	33825	13	5500	500	22110	50	1	2653000	852	59.78	6.78	12	0.17	537.00	4735.00	43500	20230725	-26.21	9050	20230224	254.70	43500	-26.21	20230725	9050	254.70	20230224	43500	-26.21	20230725	9050	254.70	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
24	20230727	100929	57	100.00	KONEX			N	N	N	N		N	33000	-3850	5	-10.45	39935550	1169	25.71	36850	36850	33000	42350	31350	36850	34162.15	0.00	0	0	43216	40032	38016	34832	32816	39025	33825	13	5500	500	22110	50	1	2653000	875	61.45	6.97	12	0.04	537.00	4735.00	43500	20230725	-24.14	9050	20230224	264.64	43500	-24.14	20230725	9050	264.64	20230224	43500	-24.14	20230725	9050	264.64	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
25	20230727	090926	57	100.00	KONEX			N	N	N	N		N	36850	0	3	0.00	0	0	0.00	0	0	0	42350	31350	36850	0.00	0.00	0	0	43216	40032	38016	34832	32816	39025	33825	13	5500	500	22110	50	1	2653000	978	68.62	7.78	12	0.00	537.00	4735.00	43500	20230725	-15.29	9050	20230224	307.18	43500	-15.29	20230725	9050	307.18	20230224	43500	-15.29	20230725	9050	307.18	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
26	20230726	160926	57	100.00	KONEX			N	N	N	N		N	36850	-3350	5	-8.33	169436200	4547	48.63	41200	41200	36000	46200	34200	40200	37263.29	0.00	0	0	45133	42666	41033	38566	36933	41850	37750	13	6000	500	24120	50	1	2653000	978	68.62	7.78	12	0.17	537.00	4735.00	43500	20230725	-15.29	9050	20230224	307.18	43500	-15.29	20230725	9050	307.18	20230224	43500	-15.29	20230725	9050	307.18	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
27	20230726	150930	57	100.00	KONEX			N	N	N	N		N	36000	-4200	5	-10.45	161699500	4337	46.39	41200	41200	36000	46200	34200	40200	37283.72	0.00	0	0	45133	42666	41033	38566	36933	41850	37750	13	6000	500	24120	50	1	2653000	955	67.04	7.60	12	0.16	537.00	4735.00	43500	20230725	-17.24	9050	20230224	297.79	43500	-17.24	20230725	9050	297.79	20230224	43500	-17.24	20230725	9050	297.79	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
28	20230726	140924	57	100.00	KONEX			N	N	N	N		N	37000	-3200	5	-7.96	110502650	2929	31.33	41200	41200	36500	46200	34200	40200	37727.09	0.00	0	0	45133	42666	41033	38566	36933	41850	37750	13	6000	500	24120	50	1	2653000	982	68.90	7.81	12	0.11	537.00	4735.00	43500	20230725	-14.94	9050	20230224	308.84	43500	-14.94	20230725	9050	308.84	20230224	43500	-14.94	20230725	9050	308.84	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
29	20230726	130921	57	100.00	KONEX			N	N	N	N		N	36600	-3600	5	-8.96	103503750	2739	29.29	41200	41200	36500	46200	34200	40200	37788.88	0.00	0	0	45133	42666	41033	38566	36933	41850	37750	13	6000	500	24120	50	1	2653000	971	68.16	7.73	12	0.10	537.00	4735.00	43500	20230725	-15.86	9050	20230224	304.42	43500	-15.86	20230725	9050	304.42	20230224	43500	-15.86	20230725	9050	304.42	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
30	20230726	120925	57	100.00	KONEX			N	N	N	N		N	36700	-3500	5	-8.71	87233250	2295	24.55	41200	41200	36500	46200	34200	40200	38010.13	0.00	0	0	45133	42666	41033	38566	36933	41850	37750	13	6000	500	24120	50	1	2653000	974	68.34	7.75	12	0.09	537.00	4735.00	43500	20230725	-15.63	9050	20230224	305.52	43500	-15.63	20230725	9050	305.52	20230224	43500	-15.63	20230725	9050	305.52	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
31	20230726	110919	57	100.00	KONEX			N	N	N	N		N	37900	-2300	5	-5.72	57697100	1496	16.00	41200	41200	37000	46200	34200	40200	38567.58	0.00	0	0	45133	42666	41033	38566	36933	41850	37750	13	6000	500	24120	50	1	2653000	1005	70.58	8.00	12	0.06	537.00	4735.00	43500	20230725	-12.87	9050	20230224	318.78	43500	-12.87	20230725	9050	318.78	20230224	43500	-12.87	20230725	9050	318.78	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
32	20230726	100927	57	100.00	KONEX			N	N	N	N		N	38800	-1400	5	-3.48	35771100	913	9.76	41200	41200	38100	46200	34200	40200	39179.74	0.00	0	0	45133	42666	41033	38566	36933	41850	37750	13	6000	500	24120	50	1	2653000	1029	72.25	8.19	12	0.03	537.00	4735.00	43500	20230725	-10.80	9050	20230224	328.73	43500	-10.80	20230725	9050	328.73	20230224	43500	-10.80	20230725	9050	328.73	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
33	20230726	090921	57	100.00	KONEX			N	N	N	N		N	39300	-900	5	-2.24	4720800	119	1.27	41200	41200	39300	46200	34200	40200	39670.59	0.00	0	0	45133	42666	41033	38566	36933	41850	37750	13	6000	500	24120	50	1	2653000	1043	73.18	8.30	12	0.00	537.00	4735.00	43500	20230725	-9.66	9050	20230224	334.25	43500	-9.66	20230725	9050	334.25	20230224	43500	-9.66	20230725	9050	334.25	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
34	20230725	160917	57	100.00	KONEX	신고가		N	N	N	N		N	40200	1050	2	2.68	374441550	9350	81.23	43500	43500	39400	45000	33300	39150	40047.22	0.00	0	0	42050	40600	38350	36900	34650	41325	37625	13	5850	500	23490	50	1	2653000	1067	74.86	8.49	12	0.35	537.00	4735.00	43500	20230725	-7.59	9050	20230224	344.20	43500	-7.59	20230725	9050	344.20	20230224	43500	-7.59	20230725	9050	344.20	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
35	20230725	150909	57	100.00	KONEX	신고가		N	N	N	N		N	40300	1150	2	2.94	373999350	9339	81.14	43500	43500	39400	45000	33300	39150	40047.04	0.00	0	0	42050	40600	38350	36900	34650	41325	37625	13	5850	500	23490	50	1	2653000	1069	75.05	8.51	12	0.35	537.00	4735.00	43500	20230725	-7.36	9050	20230224	345.30	43500	-7.36	20230725	9050	345.30	20230224	43500	-7.36	20230725	9050	345.30	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
36	20230725	140906	57	100.00	KONEX	신고가		N	N	N	N		N	40500	1350	2	3.45	332869550	8311	72.21	43500	43500	39400	45000	33300	39150	40051.68	0.00	0	0	42050	40600	38350	36900	34650	41325	37625	13	5850	500	23490	50	1	2653000	1074	75.42	8.55	12	0.31	537.00	4735.00	43500	20230725	-6.90	9050	20230224	347.51	43500	-6.90	20230725	9050	347.51	20230224	43500	-6.90	20230725	9050	347.51	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
37	20230725	130917	57	100.00	KONEX	신고가		N	N	N	N		N	40100	950	2	2.43	299852950	7495	65.12	43500	43500	39400	45000	33300	39150	40007.06	0.00	0	0	42050	40600	38350	36900	34650	41325	37625	13	5850	500	23490	50	1	2653000	1064	74.67	8.47	12	0.28	537.00	4735.00	43500	20230725	-7.82	9050	20230224	343.09	43500	-7.82	20230725	9050	343.09	20230224	43500	-7.82	20230725	9050	343.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
38	20230725	120916	57	100.00	KONEX	신고가		N	N	N	N		N	40100	950	2	2.43	297968250	7448	64.71	43500	43500	39400	45000	33300	39150	40006.48	0.00	0	0	42050	40600	38350	36900	34650	41325	37625	13	5850	500	23490	50	1	2653000	1064	74.67	8.47	12	0.28	537.00	4735.00	43500	20230725	-7.82	9050	20230224	343.09	43500	-7.82	20230725	9050	343.09	20230224	43500	-7.82	20230725	9050	343.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
39	20230725	110915	57	100.00	KONEX	신고가		N	N	N	N		N	39550	400	2	1.02	256865850	6419	55.77	43500	43500	39400	45000	33300	39150	40016.49	0.00	0	0	42050	40600	38350	36900	34650	41325	37625	13	5850	500	23490	50	1	2653000	1049	73.65	8.35	12	0.24	537.00	4735.00	43500	20230725	-9.08	9050	20230224	337.02	43500	-9.08	20230725	9050	337.02	20230224	43500	-9.08	20230725	9050	337.02	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
40	20230725	100913	57	100.00	KONEX	신고가		N	N	N	N		N	40300	1150	2	2.94	135955900	3396	29.50	43500	43500	39400	45000	33300	39150	40034.13	0.00	0	0	42050	40600	38350	36900	34650	41325	37625	13	5850	500	23490	50	1	2653000	1069	75.05	8.51	12	0.13	537.00	4735.00	43500	20230725	-7.36	9050	20230224	345.30	43500	-7.36	20230725	9050	345.30	20230224	43500	-7.36	20230725	9050	345.30	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
41	20230725	090913	57	100.00	KONEX	신고가		N	N	N	N		N	43500	4350	2	11.11	43500	1	0.01	43500	43500	43500	45000	33300	39150	43500.00	0.00	0	0	42050	40600	38350	36900	34650	41325	37625	13	5850	500	23490	50	1	2653000	1154	81.01	9.19	12	0.00	537.00	4735.00	43500	20230725	0.00	9050	20230224	380.66	43500	0.00	20230725	9050	380.66	20230224	43500	0.00	20230725	9050	380.66	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
42	20230724	160915	57	100.00	KONEX	신고가		N	N	N	N		N	39150	3050	2	8.45	435488050	11510	248.86	36100	39800	36100	41500	30700	36100	37835.63	0.00	0	0	37300	36700	36400	35800	35500	36550	35650	13	5400	500	21660	50	1	2653000	1039	72.91	8.27	12	0.43	537.00	4735.00	39800	20230724	-1.63	9050	20230224	332.60	39800	-1.63	20230724	9050	332.60	20230224	39800	-1.63	20230724	9050	332.60	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
43	20230724	150912	57	100.00	KONEX	신고가		N	N	N	N		N	38700	2600	2	7.20	422869900	11184	241.82	36100	39800	36100	41500	30700	36100	37810.26	0.00	0	0	37300	36700	36400	35800	35500	36550	35650	13	5400	500	21660	50	1	2653000	1027	72.07	8.17	12	0.42	537.00	4735.00	39800	20230724	-2.76	9050	20230224	327.62	39800	-2.76	20230724	9050	327.62	20230224	39800	-2.76	20230724	9050	327.62	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
44	20230724	140909	57	100.00	KONEX	신고가		N	N	N	N		N	39000	2900	2	8.03	364866300	9689	209.49	36100	39800	36100	41500	30700	36100	37657.79	0.00	0	0	37300	36700	36400	35800	35500	36550	35650	13	5400	500	21660	50	1	2653000	1035	72.63	8.24	12	0.37	537.00	4735.00	39800	20230724	-2.01	9050	20230224	330.94	39800	-2.01	20230724	9050	330.94	20230224	39800	-2.01	20230724	9050	330.94	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
45	20230724	130910	57	100.00	KONEX	신고가		N	N	N	N		N	38900	2800	2	7.76	314249950	8390	181.41	36100	39800	36100	41500	30700	36100	37455.30	0.00	0	0	37300	36700	36400	35800	35500	36550	35650	13	5400	500	21660	50	1	2653000	1032	72.44	8.22	12	0.32	537.00	4735.00	39800	20230724	-2.26	9050	20230224	329.83	39800	-2.26	20230724	9050	329.83	20230224	39800	-2.26	20230724	9050	329.83	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
46	20230724	120911	57	100.00	KONEX	신고가		N	N	N	N		N	38950	2850	2	7.89	308097200	8232	177.99	36100	39800	36100	41500	30700	36100	37426.77	0.00	0	0	37300	36700	36400	35800	35500	36550	35650	13	5400	500	21660	50	1	2653000	1033	72.53	8.23	12	0.31	537.00	4735.00	39800	20230724	-2.14	9050	20230224	330.39	39800	-2.14	20230724	9050	330.39	20230224	39800	-2.14	20230724	9050	330.39	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
47	20230724	110915	57	100.00	KONEX	신고가		N	N	N	N		N	39000	2900	2	8.03	273788250	7349	158.90	36100	39800	36100	41500	30700	36100	37255.17	0.00	0	0	37300	36700	36400	35800	35500	36550	35650	13	5400	500	21660	50	1	2653000	1035	72.63	8.24	12	0.28	537.00	4735.00	39800	20230724	-2.01	9050	20230224	330.94	39800	-2.01	20230724	9050	330.94	20230224	39800	-2.01	20230724	9050	330.94	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
48	20230724	100906	57	100.00	KONEX	신고가		N	N	N	N		N	37000	900	2	2.49	176681500	4819	104.19	36100	38000	36100	41500	30700	36100	36663.52	0.00	0	0	37300	36700	36400	35800	35500	36550	35650	13	5400	500	21660	50	1	2653000	982	68.90	7.81	12	0.18	537.00	4735.00	38000	20230724	-2.63	9050	20230224	308.84	38000	-2.63	20230724	9050	308.84	20230224	38000	-2.63	20230724	9050	308.84	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
49	20230724	090911	57	100.00	KONEX			N	N	N	N		N	36100	0	3	0.00	39715000	1100	23.78	36100	36200	36100	41500	30700	36100	36104.55	0.00	0	0	37300	36700	36400	35800	35500	36550	35650	13	5400	500	21660	50	1	2653000	958	67.23	7.62	12	0.04	537.00	4735.00	37000	20230719	-2.43	9050	20230224	298.90	37000	-2.43	20230719	9050	298.90	20230224	37000	-2.43	20230719	9050	298.90	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
50	20230721	160901	57	100.00	KONEX	신고가		N	N	N	N		N	36100	-900	5	-2.43	169968400	4625	40.63	37000	37000	36100	42550	31450	37000	36749.92	0.00	0	0	37833	37416	36583	36166	35333	37625	36375	13	5550	500	22200	50	1	2653000	958	67.23	7.62	12	0.17	537.00	4735.00	37000	20230719	-2.43	9050	20230224	298.90	37000	0.00	20230719	9050	298.90	20230224	37000	-2.43	20230719	9050	298.90	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
51	20230721	150904	57	100.00	KONEX	신고가		N	N	N	N		N	36450	-550	5	-1.49	158232450	4300	37.77	37000	37000	36300	42550	31450	37000	36798.24	0.00	0	0	37833	37416	36583	36166	35333	37625	36375	13	5550	500	22200	50	1	2653000	967	67.88	7.70	12	0.16	537.00	4735.00	37000	20230719	-1.49	9050	20230224	302.76	37000	0.00	20230719	9050	302.76	20230224	37000	-1.49	20230719	9050	302.76	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
52	20230721	140901	57	100.00	KONEX	신고가		N	N	N	N		N	36750	-250	5	-0.68	135099750	3668	32.22	37000	37000	36450	42550	31450	37000	36831.99	0.00	0	0	37833	37416	36583	36166	35333	37625	36375	13	5550	500	22200	50	1	2653000	975	68.44	7.76	12	0.14	537.00	4735.00	37000	20230719	-0.68	9050	20230224	306.08	37000	0.00	20230719	9050	306.08	20230224	37000	-0.68	20230719	9050	306.08	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
53	20230721	130904	57	100.00	KONEX	신고가		N	N	N	N		N	36750	-250	5	-0.68	105025200	2846	25.00	37000	37000	36450	42550	31450	37000	36902.74	0.00	0	0	37833	37416	36583	36166	35333	37625	36375	13	5550	500	22200	50	1	2653000	975	68.44	7.76	12	0.11	537.00	4735.00	37000	20230719	-0.68	9050	20230224	306.08	37000	0.00	20230719	9050	306.08	20230224	37000	-0.68	20230719	9050	306.08	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
54	20230721	120915	57	100.00	KONEX	신고가		N	N	N	N		N	36700	-300	5	-0.81	90746850	2456	21.57	37000	37000	36450	42550	31450	37000	36949.04	0.00	0	0	37833	37416	36583	36166	35333	37625	36375	13	5550	500	22200	50	1	2653000	974	68.34	7.75	12	0.09	537.00	4735.00	37000	20230719	-0.81	9050	20230224	305.52	37000	0.00	20230719	9050	305.52	20230224	37000	-0.81	20230719	9050	305.52	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
55	20230721	110910	57	100.00	KONEX	신고가		N	N	N	N		N	36900	-100	5	-0.27	79800700	2159	18.97	37000	37000	36450	42550	31450	37000	36961.88	0.00	0	0	37833	37416	36583	36166	35333	37625	36375	13	5550	500	22200	50	1	2653000	979	68.72	7.79	12	0.08	537.00	4735.00	37000	20230719	-0.27	9050	20230224	307.73	37000	0.00	20230719	9050	307.73	20230224	37000	-0.27	20230719	9050	307.73	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
56	20230721	100909	57	100.00	KONEX	신고가		N	N	N	N		N	37000	0	3	0.00	45683500	1236	10.86	37000	37000	36950	42550	31450	37000	36960.76	0.00	0	0	37833	37416	36583	36166	35333	37625	36375	13	5550	500	22200	50	1	2653000	982	68.90	7.81	12	0.05	537.00	4735.00	37000	20230719	0.00	9050	20230224	308.84	37000	0.00	20230719	9050	308.84	20230224	37000	0.00	20230719	9050	308.84	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
57	20230721	090908	57	100.00	KONEX	신고가		N	N	N	N		N	36950	-50	5	-0.14	19252000	521	4.58	37000	37000	36950	42550	31450	37000	36952.02	0.00	0	0	37833	37416	36583	36166	35333	37625	36375	13	5550	500	22200	50	1	2653000	980	68.81	7.80	12	0.02	537.00	4735.00	37000	20230719	-0.14	9050	20230224	308.29	37000	0.00	20230719	9050	308.29	20230224	37000	-0.14	20230719	9050	308.29	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
58	20230720	160900	57	100.00	KONEX	신고가		N	N	N	N		N	37000	350	2	0.95	411770350	11384	121.18	36600	37000	35750	42100	31200	36650	36170.97	0.00	0	0	37583	37116	36533	36066	35483	37350	36300	13	5450	500	21990	50	1	2653000	982	68.90	7.81	12	0.43	537.00	4735.00	37000	20230719	0.00	9050	20230224	308.84	37000	0.00	20230719	9050	308.84	20230224	37000	0.00	20230719	9050	308.84	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
59	20230720	150900	57	100.00	KONEX	신고가		N	N	N	N		N	36950	300	2	0.82	369309200	10236	108.96	36600	37000	35750	42100	31200	36650	36079.45	0.00	0	0	37583	37116	36533	36066	35483	37350	36300	13	5450	500	21990	50	1	2653000	980	68.81	7.80	12	0.39	537.00	4735.00	37000	20230719	-0.14	9050	20230224	308.29	37000	0.00	20230719	9050	308.29	20230224	37000	-0.14	20230719	9050	308.29	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
60	20230720	140858	57	100.00	KONEX	신고가		N	N	N	N		N	36600	-50	5	-0.14	300454100	8330	88.67	36600	37000	35750	42100	31200	36650	36068.92	0.00	0	0	37583	37116	36533	36066	35483	37350	36300	13	5450	500	21990	50	1	2653000	971	68.16	7.73	12	0.31	537.00	4735.00	37000	20230719	-1.08	9050	20230224	304.42	37000	0.00	20230719	9050	304.42	20230224	37000	-1.08	20230719	9050	304.42	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
61	20230720	130859	57	100.00	KONEX	신고가		N	N	N	N		N	36700	50	2	0.14	279741350	7755	82.55	36600	37000	35750	42100	31200	36650	36072.39	0.00	0	0	37583	37116	36533	36066	35483	37350	36300	13	5450	500	21990	50	1	2653000	974	68.34	7.75	12	0.29	537.00	4735.00	37000	20230719	-0.81	9050	20230224	305.52	37000	0.00	20230719	9050	305.52	20230224	37000	-0.81	20230719	9050	305.52	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
62	20230720	120906	57	100.00	KONEX	신고가		N	N	N	N		N	36000	-650	5	-1.77	243018300	6739	71.74	36600	37000	35750	42100	31200	36650	36061.48	0.00	0	0	37583	37116	36533	36066	35483	37350	36300	13	5450	500	21990	50	1	2653000	955	67.04	7.60	12	0.25	537.00	4735.00	37000	20230719	-2.70	9050	20230224	297.79	37000	0.00	20230719	9050	297.79	20230224	37000	-2.70	20230719	9050	297.79	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
63	20230720	110903	57	100.00	KONEX	신고가		N	N	N	N		N	35950	-700	5	-1.91	238845350	6623	70.50	36600	37000	35750	42100	31200	36650	36063.02	0.00	0	0	37583	37116	36533	36066	35483	37350	36300	13	5450	500	21990	50	1	2653000	954	66.95	7.59	12	0.25	537.00	4735.00	37000	20230719	-2.84	9050	20230224	297.24	37000	0.00	20230719	9050	297.24	20230224	37000	-2.84	20230719	9050	297.24	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
64	20230720	100853	57	100.00	KONEX	신고가		N	N	N	N		N	35750	-900	5	-2.46	199547450	5527	58.84	36600	37000	35750	42100	31200	36650	36104.12	0.00	0	0	37583	37116	36533	36066	35483	37350	36300	13	5450	500	21990	50	1	2653000	948	66.57	7.55	12	0.21	537.00	4735.00	37000	20230719	-3.38	9050	20230224	295.03	37000	0.00	20230719	9050	295.03	20230224	37000	-3.38	20230719	9050	295.03	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
65	20230720	090855	57	100.00	KONEX			N	N	N	N		N	36350	-300	5	-0.82	11789300	323	3.44	36600	36600	36350	42100	31200	36650	36499.38	0.00	0	0	37583	37116	36533	36066	35483	37350	36300	13	5450	500	21990	50	1	2653000	964	67.69	7.68	12	0.01	537.00	4735.00	37000	20230719	-1.76	9050	20230224	301.66	37000	-1.76	20230719	9050	301.66	20230224	37000	-1.76	20230719	9050	301.66	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
66	20230719	160911	57	100.00	KONEX	신고가		N	N	N	N		N	36650	550	2	1.52	339735150	9394	72.57	36100	37000	35950	41500	30700	36100	36165.12	0.00	0	0	36900	36500	35800	35400	34700	36700	35600	13	5400	500	21660	50	1	2653000	972	68.25	7.74	12	0.35	537.00	4735.00	37000	20230719	-0.95	9050	20230224	304.97	37000	-0.95	20230719	9050	304.97	20230224	37000	-0.95	20230719	9050	304.97	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
67	20230719	150911	57	100.00	KONEX	신고가		N	N	N	N		N	36700	600	2	1.66	327063500	9043	69.86	36100	37000	35950	41500	30700	36100	36167.59	0.00	0	0	36900	36500	35800	35400	34700	36700	35600	13	5400	500	21660	50	1	2653000	974	68.34	7.75	12	0.34	537.00	4735.00	37000	20230719	-0.81	9050	20230224	305.52	37000	-0.81	20230719	9050	305.52	20230224	37000	-0.81	20230719	9050	305.52	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
68	20230719	140913	57	100.00	KONEX	신고가		N	N	N	N		N	36050	-50	5	-0.14	316505150	8751	67.61	36100	37000	35950	41500	30700	36100	36167.88	0.00	0	0	36900	36500	35800	35400	34700	36700	35600	13	5400	500	21660	50	1	2653000	956	67.13	7.61	12	0.33	537.00	4735.00	37000	20230719	-2.57	9050	20230224	298.34	37000	-2.57	20230719	9050	298.34	20230224	37000	-2.57	20230719	9050	298.34	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
69	20230719	130901	57	100.00	KONEX	신고가		N	N	N	N		N	36000	-100	5	-0.28	253073700	6989	53.99	36100	37000	35950	41500	30700	36100	36210.29	0.00	0	0	36900	36500	35800	35400	34700	36700	35600	13	5400	500	21660	50	1	2653000	955	67.04	7.60	12	0.26	537.00	4735.00	37000	20230719	-2.70	9050	20230224	297.79	37000	-2.70	20230719	9050	297.79	20230224	37000	-2.70	20230719	9050	297.79	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
70	20230719	120916	57	100.00	KONEX	신고가		N	N	N	N		N	36400	300	2	0.83	214334200	5918	45.72	36100	37000	36000	41500	30700	36100	36217.34	0.00	0	0	36900	36500	35800	35400	34700	36700	35600	13	5400	500	21660	50	1	2653000	966	67.78	7.69	12	0.22	537.00	4735.00	37000	20230719	-1.62	9050	20230224	302.21	37000	-1.62	20230719	9050	302.21	20230224	37000	-1.62	20230719	9050	302.21	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
71	20230719	110914	57	100.00	KONEX	신고가		N	N	N	N		N	36000	-100	5	-0.28	148063700	4079	31.51	36100	37000	36000	41500	30700	36100	36299.02	0.00	0	0	36900	36500	35800	35400	34700	36700	35600	13	5400	500	21660	50	1	2653000	955	67.04	7.60	12	0.15	537.00	4735.00	37000	20230719	-2.70	9050	20230224	297.79	37000	-2.70	20230719	9050	297.79	20230224	37000	-2.70	20230719	9050	297.79	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
72	20230719	100906	57	100.00	KONEX	신고가		N	N	N	N		N	36450	350	2	0.97	42674000	1179	9.11	36100	36500	36000	41500	30700	36100	36195.08	0.00	0	0	36900	36500	35800	35400	34700	36700	35600	13	5400	500	21660	50	1	2653000	967	67.88	7.70	12	0.04	537.00	4735.00	36500	20230719	-0.14	9050	20230224	302.76	36500	-0.14	20230719	9050	302.76	20230224	36500	-0.14	20230719	9050	302.76	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
73	20230719	090906	57	100.00	KONEX			N	N	N	N		N	36000	-100	5	-0.28	13948300	387	2.99	36100	36100	36000	41500	30700	36100	36042.12	0.00	0	0	36900	36500	35800	35400	34700	36700	35600	13	5400	500	21660	50	1	2653000	955	67.04	7.60	12	0.01	537.00	4735.00	36200	20230718	-0.55	9050	20230224	297.79	36200	-0.55	20230718	9050	297.79	20230224	36200	-0.55	20230718	9050	297.79	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
74	20230718	160904	54	100.00	KONEX	신고가		N	N	N	N		N	36100	100	2	0.28	464581850	12944	45.63	36000	36200	35100	41400	30600	36000	35891.68	0.00	0	0	37533	36766	35233	34466	32933	37150	34850	13	5400	500	21600	50	1	2653000	958	67.23	7.62	12	0.49	537.00	4735.00	36200	20230718	-0.28	9050	20230224	298.90	36200	-0.28	20230718	9050	298.90	20230224	36200	-0.28	20230718	9050	298.90	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	01	N
75	20230718	150903	54	100.00	KONEX	신고가		N	N	N	N		N	36200	200	2	0.56	464401350	12939	45.61	36000	36200	35100	41400	30600	36000	35891.60	0.00	0	0	37533	36766	35233	34466	32933	37150	34850	13	5400	500	21600	50	1	2653000	960	67.41	7.65	12	0.49	537.00	4735.00	36200	20230718	0.00	9050	20230224	300.00	36200	0.00	20230718	9050	300.00	20230224	36200	0.00	20230718	9050	300.00	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	01	N
76	20230718	140859	54	100.00	KONEX	신고가		N	N	N	N		N	35800	-200	5	-0.56	389351850	10844	38.23	36000	36200	35100	41400	30600	36000	35904.82	0.00	0	0	37533	36766	35233	34466	32933	37150	34850	13	5400	500	21600	50	1	2653000	950	66.67	7.56	12	0.41	537.00	4735.00	36200	20230718	-1.10	9050	20230224	295.58	36200	-1.10	20230718	9050	295.58	20230224	36200	-1.10	20230718	9050	295.58	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	01	N
77	20230718	130901	54	100.00	KONEX	신고가		N	N	N	N		N	36000	0	3	0.00	339059550	9444	33.29	36000	36200	35100	41400	30600	36000	35902.11	0.00	0	0	37533	36766	35233	34466	32933	37150	34850	13	5400	500	21600	50	1	2653000	955	67.04	7.60	12	0.36	537.00	4735.00	36200	20230718	-0.55	9050	20230224	297.79	36200	-0.55	20230718	9050	297.79	20230224	36200	-0.55	20230718	9050	297.79	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	01	N
78	20230718	120908	54	100.00	KONEX			N	N	N	N		N	35900	-100	5	-0.28	297166350	8272	29.16	36000	36100	35100	41400	30600	36000	35924.37	0.00	0	0	37533	36766	35233	34466	32933	37150	34850	13	5400	500	21600	50	1	2653000	952	66.85	7.58	12	0.31	537.00	4735.00	36150	20230713	-0.69	9050	20230224	296.69	36150	-0.69	20230713	9050	296.69	20230224	36150	-0.69	20230713	9050	296.69	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	01	N
79	20230718	110907	54	100.00	KONEX			N	N	N	N		N	36000	0	3	0.00	254395650	7082	24.97	36000	36000	35100	41400	30600	36000	35921.44	0.00	0	0	37533	36766	35233	34466	32933	37150	34850	13	5400	500	21600	50	1	2653000	955	67.04	7.60	12	0.27	537.00	4735.00	36150	20230713	-0.41	9050	20230224	297.79	36150	-0.41	20230713	9050	297.79	20230224	36150	-0.41	20230713	9050	297.79	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	01	N
80	20230718	100900	54	100.00	KONEX			N	N	N	N		N	35950	-50	5	-0.14	152727000	4251	14.99	36000	36000	35100	41400	30600	36000	35927.31	0.00	0	0	37533	36766	35233	34466	32933	37150	34850	13	5400	500	21600	50	1	2653000	954	66.95	7.59	12	0.16	537.00	4735.00	36150	20230713	-0.55	9050	20230224	297.24	36150	-0.55	20230713	9050	297.24	20230224	36150	-0.55	20230713	9050	297.24	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	01	N
81	20230718	090858	54	100.00	KONEX			N	N	N	N		N	35700	-300	5	-0.83	86338150	2399	8.46	36000	36000	35700	41400	30600	36000	35989.22	0.00	0	0	37533	36766	35233	34466	32933	37150	34850	13	5400	500	21600	50	1	2653000	947	66.48	7.54	12	0.09	537.00	4735.00	36150	20230713	-1.24	9050	20230224	294.48	36150	-1.24	20230713	9050	294.48	20230224	36150	-1.24	20230713	9050	294.48	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	01	N
82	20230717	160900	57	100.00	KONEX			N	N	N	N		N	36000	3550	2	10.94	983025600	28366	141.63	34000	36000	33700	37300	27600	32450	34655.07	0.00	0	0	36150	34300	32900	31050	29650	33600	30350	13	4850	500	19470	50	1	2653000	955	67.04	7.60	12	1.07	537.00	4735.00	36150	20230713	-0.41	9050	20230224	297.79	36150	-0.41	20230713	9050	297.79	20230224	36150	-0.41	20230713	9050	297.79	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
83	20230717	150856	57	100.00	KONEX			N	N	N	N		N	34500	2050	2	6.32	911537800	26342	131.53	34000	36000	33700	37300	27600	32450	34603.97	0.00	0	0	36150	34300	32900	31050	29650	33600	30350	13	4850	500	19470	50	1	2653000	915	64.25	7.29	12	0.99	537.00	4735.00	36150	20230713	-4.56	9050	20230224	281.22	36150	-4.56	20230713	9050	281.22	20230224	36150	-4.56	20230713	9050	281.22	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
84	20230717	140900	57	100.00	KONEX			N	N	N	N		N	34650	2200	2	6.78	767550800	22153	110.61	34000	36000	33700	37300	27600	32450	34647.71	0.00	0	0	36150	34300	32900	31050	29650	33600	30350	13	4850	500	19470	50	1	2653000	919	64.53	7.32	12	0.84	537.00	4735.00	36150	20230713	-4.15	9050	20230224	282.87	36150	-4.15	20230713	9050	282.87	20230224	36150	-4.15	20230713	9050	282.87	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
85	20230717	130850	57	100.00	KONEX			N	N	N	N		N	35150	2700	2	8.32	688535550	19891	99.32	34000	36000	33700	37300	27600	32450	34615.43	0.00	0	0	36150	34300	32900	31050	29650	33600	30350	13	4850	500	19470	50	1	2653000	933	65.46	7.42	12	0.75	537.00	4735.00	36150	20230713	-2.77	9050	20230224	288.40	36150	-2.77	20230713	9050	288.40	20230224	36150	-2.77	20230713	9050	288.40	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
86	20230717	120902	57	100.00	KONEX			N	N	N	N		N	34100	1650	2	5.08	538593900	15634	78.06	34000	36000	33700	37300	27600	32450	34450.17	0.00	0	0	36150	34300	32900	31050	29650	33600	30350	13	4850	500	19470	50	1	2653000	905	63.50	7.20	12	0.59	537.00	4735.00	36150	20230713	-5.67	9050	20230224	276.80	36150	-5.67	20230713	9050	276.80	20230224	36150	-5.67	20230713	9050	276.80	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
87	20230717	110853	57	100.00	KONEX			N	N	N	N		N	33700	1250	2	3.85	465932450	13515	67.48	34000	36000	33700	37300	27600	32450	34475.21	0.00	0	0	36150	34300	32900	31050	29650	33600	30350	13	4850	500	19470	50	1	2653000	894	62.76	7.12	12	0.51	537.00	4735.00	36150	20230713	-6.78	9050	20230224	272.38	36150	-6.78	20230713	9050	272.38	20230224	36150	-6.78	20230713	9050	272.38	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
88	20230717	100852	57	100.00	KONEX			N	N	N	N		N	34450	2000	2	6.16	343614700	9937	49.62	34000	36000	33900	37300	27600	32450	34579.32	0.00	0	0	36150	34300	32900	31050	29650	33600	30350	13	4850	500	19470	50	1	2653000	914	64.15	7.28	12	0.37	537.00	4735.00	36150	20230713	-4.70	9050	20230224	280.66	36150	-4.70	20230713	9050	280.66	20230224	36150	-4.70	20230713	9050	280.66	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
89	20230717	090852	57	100.00	KONEX			N	N	N	N		N	34000	1550	2	4.78	263233350	7595	37.92	34000	36000	34000	37300	27600	32450	34658.77	0.00	0	0	36150	34300	32900	31050	29650	33600	30350	13	4850	500	19470	50	1	2653000	902	63.31	7.18	12	0.29	537.00	4735.00	36150	20230713	-5.95	9050	20230224	275.69	36150	-5.95	20230713	9050	275.69	20230224	36150	-5.95	20230713	9050	275.69	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
90	20230714	160852	57	100.00	KONEX			N	N	N	N		N	32450	-50	5	-0.15	655551800	20028	76.06	34750	34750	31500	37350	27650	32500	32731.77	0.00	0	0	38100	35300	33350	30550	28600	36700	31950	13	4850	500	19500	50	1	2653000	861	60.43	6.85	12	0.75	537.00	4735.00	36150	20230713	-10.24	9050	20230224	258.56	36150	-10.24	20230713	9050	258.56	20230224	36150	-10.24	20230713	9050	258.56	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
91	20230714	150855	57	100.00	KONEX			N	N	N	N		N	33000	500	2	1.54	634930650	19393	73.65	34750	34750	31500	37350	27650	32500	32740.20	0.00	0	0	38100	35300	33350	30550	28600	36700	31950	13	4850	500	19500	50	1	2653000	875	61.45	6.97	12	0.73	537.00	4735.00	36150	20230713	-8.71	9050	20230224	264.64	36150	-8.71	20230713	9050	264.64	20230224	36150	-8.71	20230713	9050	264.64	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
92	20230714	140900	57	100.00	KONEX			N	N	N	N		N	32550	50	2	0.15	588836450	17992	68.32	34750	34750	31500	37350	27650	32500	32727.68	0.00	0	0	38100	35300	33350	30550	28600	36700	31950	13	4850	500	19500	50	1	2653000	864	60.61	6.87	12	0.68	537.00	4735.00	36150	20230713	-9.96	9050	20230224	259.67	36150	-9.96	20230713	9050	259.67	20230224	36150	-9.96	20230713	9050	259.67	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
93	20230714	130847	57	100.00	KONEX			N	N	N	N		N	32100	-400	5	-1.23	549541450	16781	63.73	34750	34750	31500	37350	27650	32500	32747.84	0.00	0	0	38100	35300	33350	30550	28600	36700	31950	13	4850	500	19500	50	1	2653000	852	59.78	6.78	12	0.63	537.00	4735.00	36150	20230713	-11.20	9050	20230224	254.70	36150	-11.20	20230713	9050	254.70	20230224	36150	-11.20	20230713	9050	254.70	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
94	20230714	120847	57	100.00	KONEX			N	N	N	N		N	31700	-800	5	-2.46	530302000	16172	61.41	34750	34750	31550	37350	27650	32500	32791.37	0.00	0	0	38100	35300	33350	30550	28600	36700	31950	13	4850	500	19500	50	1	2653000	841	59.03	6.69	12	0.61	537.00	4735.00	36150	20230713	-12.31	9050	20230224	250.28	36150	-12.31	20230713	9050	250.28	20230224	36150	-12.31	20230713	9050	250.28	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
95	20230714	110858	57	100.00	KONEX			N	N	N	N		N	32400	-100	5	-0.31	476074600	14467	54.94	34750	34750	31550	37350	27650	32500	32907.62	0.00	0	0	38100	35300	33350	30550	28600	36700	31950	13	4850	500	19500	50	1	2653000	860	60.34	6.84	12	0.55	537.00	4735.00	36150	20230713	-10.37	9050	20230224	258.01	36150	-10.37	20230713	9050	258.01	20230224	36150	-10.37	20230713	9050	258.01	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
96	20230714	100859	57	100.00	KONEX			N	N	N	N		N	31900	-600	5	-1.85	331835800	9986	37.92	34750	34750	31550	37350	27650	32500	33230.10	0.00	0	0	38100	35300	33350	30550	28600	36700	31950	13	4850	500	19500	50	1	2653000	846	59.40	6.74	12	0.38	537.00	4735.00	36150	20230713	-11.76	9050	20230224	252.49	36150	-11.76	20230713	9050	252.49	20230224	36150	-11.76	20230713	9050	252.49	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
97	20230714	090854	57	100.00	KONEX			N	N	N	N		N	33850	1350	2	4.15	197184200	5827	22.13	34750	34750	33000	37350	27650	32500	33839.75	0.00	0	0	38100	35300	33350	30550	28600	36700	31950	13	4850	500	19500	50	1	2653000	898	63.04	7.15	12	0.22	537.00	4735.00	36150	20230713	-6.36	9050	20230224	274.03	36150	-6.36	20230713	9050	274.03	20230224	36150	-6.36	20230713	9050	274.03	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
98	20230713	160850	57	100.00	KONEX	신고가		N	N	N	N		N	32500	1000	2	3.17	894157000	26333	142.44	32100	36150	31400	36200	26800	31500	33955.76	0.00	0	0	33966	32732	30266	29032	26566	33350	29650	13	4700	500	18900	50	1	2653000	862	60.52	6.86	12	0.99	537.00	4735.00	36150	20230713	-10.10	9050	20230224	259.12	36150	-10.10	20230713	9050	259.12	20230224	36150	-10.10	20230713	9050	259.12	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
99	20230713	150846	57	100.00	KONEX	신고가		N	N	N	N		N	32500	1000	2	3.17	879090050	25869	139.93	32100	36150	31400	36200	26800	31500	33982.37	0.00	0	0	33966	32732	30266	29032	26566	33350	29650	13	4700	500	18900	50	1	2653000	862	60.52	6.86	12	0.98	537.00	4735.00	36150	20230713	-10.10	9050	20230224	259.12	36150	-10.10	20230713	9050	259.12	20230224	36150	-10.10	20230713	9050	259.12	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
100	20230713	140844	57	100.00	KONEX	신고가		N	N	N	N		N	31550	50	2	0.16	809343450	23679	128.08	32100	36150	31500	36200	26800	31500	34179.80	0.00	0	0	33966	32732	30266	29032	26566	33350	29650	13	4700	500	18900	50	1	2653000	837	58.75	6.66	12	0.89	537.00	4735.00	36150	20230713	-12.72	9050	20230224	248.62	36150	-12.72	20230713	9050	248.62	20230224	36150	-12.72	20230713	9050	248.62	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
101	20230713	130849	57	100.00	KONEX	신고가		N	N	N	N		N	31500	0	3	0.00	779342850	22731	122.96	32100	36150	31500	36200	26800	31500	34285.46	0.00	0	0	33966	32732	30266	29032	26566	33350	29650	13	4700	500	18900	50	1	2653000	836	58.66	6.65	12	0.86	537.00	4735.00	36150	20230713	-12.86	9050	20230224	248.07	36150	-12.86	20230713	9050	248.07	20230224	36150	-12.86	20230713	9050	248.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
102	20230713	120844	57	100.00	KONEX	신고가		N	N	N	N		N	33250	1750	2	5.56	660473250	19082	103.22	32100	36150	32100	36200	26800	31500	34612.37	0.00	0	0	33966	32732	30266	29032	26566	33350	29650	13	4700	500	18900	50	1	2653000	882	61.92	7.02	12	0.72	537.00	4735.00	36150	20230713	-8.02	9050	20230224	267.40	36150	-8.02	20230713	9050	267.40	20230224	36150	-8.02	20230713	9050	267.40	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
103	20230713	110848	57	100.00	KONEX	신고가		N	N	N	N		N	33850	2350	2	7.46	631943400	18233	98.63	32100	36150	32100	36200	26800	31500	34659.32	0.00	0	0	33966	32732	30266	29032	26566	33350	29650	13	4700	500	18900	50	1	2653000	898	63.04	7.15	12	0.69	537.00	4735.00	36150	20230713	-6.36	9050	20230224	274.03	36150	-6.36	20230713	9050	274.03	20230224	36150	-6.36	20230713	9050	274.03	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
104	20230713	100842	57	100.00	KONEX	신고가		N	N	N	N		N	35000	3500	2	11.11	550932650	15846	85.71	32100	36150	32100	36200	26800	31500	34767.93	0.00	0	0	33966	32732	30266	29032	26566	33350	29650	13	4700	500	18900	50	1	2653000	929	65.18	7.39	12	0.60	537.00	4735.00	36150	20230713	-3.18	9050	20230224	286.74	36150	-3.18	20230713	9050	286.74	20230224	36150	-3.18	20230713	9050	286.74	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
105	20230713	090839	57	100.00	KONEX	신고가		N	N	N	N		N	33500	2000	2	6.35	501097250	14411	77.95	32100	36150	32100	36200	26800	31500	34771.86	0.00	0	0	33966	32732	30266	29032	26566	33350	29650	13	4700	500	18900	50	1	2653000	889	62.38	7.07	12	0.54	537.00	4735.00	36150	20230713	-7.33	9050	20230224	270.17	36150	-7.33	20230713	9050	270.17	20230224	36150	-7.33	20230713	9050	270.17	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
106	20230712	160840	57	100.00	KONEX	신고가		N	N	N	N		N	31500	4100	1	14.96	575767750	18487	176.12	27800	31500	27800	31500	23300	27400	31144.47	0.00	0	0	29066	28232	26616	25782	24166	28650	26200	13	4100	500	16440	50	1	2653000	836	58.66	6.65	12	0.70	537.00	4735.00	31500	20230712	0.00	9050	20230224	248.07	31500	0.00	20230712	9050	248.07	20230224	31500	0.00	20230712	9050	248.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
107	20230712	150835	57	100.00	KONEX	신고가		N	N	N	N		N	31500	4100	1	14.96	575767750	18487	176.12	27800	31500	27800	31500	23300	27400	31144.47	0.00	0	0	29066	28232	26616	25782	24166	28650	26200	13	4100	500	16440	50	1	2653000	836	58.66	6.65	12	0.70	537.00	4735.00	31500	20230712	0.00	9050	20230224	248.07	31500	0.00	20230712	9050	248.07	20230224	31500	0.00	20230712	9050	248.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
108	20230712	140833	57	100.00	KONEX	신고가		N	N	N	N		N	31500	4100	1	14.96	484990200	15600	148.61	27800	31500	27800	31500	23300	27400	31089.12	0.00	0	0	29066	28232	26616	25782	24166	28650	26200	13	4100	500	16440	50	1	2653000	836	58.66	6.65	12	0.59	537.00	4735.00	31500	20230712	0.00	9050	20230224	248.07	31500	0.00	20230712	9050	248.07	20230224	31500	0.00	20230712	9050	248.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
109	20230712	130834	57	100.00	KONEX	신고가		N	N	N	N		N	31500	4100	1	14.96	476548200	15332	146.06	27800	31500	27800	31500	23300	27400	31081.93	0.00	0	0	29066	28232	26616	25782	24166	28650	26200	13	4100	500	16440	50	1	2653000	836	58.66	6.65	12	0.58	537.00	4735.00	31500	20230712	0.00	9050	20230224	248.07	31500	0.00	20230712	9050	248.07	20230224	31500	0.00	20230712	9050	248.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
110	20230712	120838	57	100.00	KONEX	신고가		N	N	N	N		N	31000	3600	2	13.14	476327700	15325	145.99	27800	31500	27800	31500	23300	27400	31081.74	0.00	0	0	29066	28232	26616	25782	24166	28650	26200	13	4100	500	16440	50	1	2653000	822	57.73	6.55	12	0.58	537.00	4735.00	31500	20230712	-1.59	9050	20230224	242.54	31500	-1.59	20230712	9050	242.54	20230224	31500	-1.59	20230712	9050	242.54	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
111	20230712	110838	57	100.00	KONEX	신고가		N	N	N	N		N	31500	4100	1	14.96	430093000	13854	131.98	27800	31500	27800	31500	23300	27400	31044.68	0.00	0	0	29066	28232	26616	25782	24166	28650	26200	13	4100	500	16440	50	1	2653000	836	58.66	6.65	12	0.52	537.00	4735.00	31500	20230712	0.00	9050	20230224	248.07	31500	0.00	20230712	9050	248.07	20230224	31500	0.00	20230712	9050	248.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
112	20230712	100838	57	100.00	KONEX	신고가		N	N	N	N		N	31450	4050	2	14.78	224012100	7262	69.18	27800	31500	27800	31500	23300	27400	30847.16	0.00	0	0	29066	28232	26616	25782	24166	28650	26200	13	4100	500	16440	50	1	2653000	834	58.57	6.64	12	0.27	537.00	4735.00	31500	20230712	-0.16	9050	20230224	247.51	31500	-0.16	20230712	9050	247.51	20230224	31500	-0.16	20230712	9050	247.51	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
113	20230712	090839	57	100.00	KONEX	신고가		N	N	N	N		N	31450	4050	2	14.78	82752400	2656	25.30	27800	31500	27800	31500	23300	27400	31156.78	0.00	0	0	29066	28232	26616	25782	24166	28650	26200	13	4100	500	16440	50	1	2653000	834	58.57	6.64	12	0.10	537.00	4735.00	31500	20230712	-0.16	9050	20230224	247.51	31500	-0.16	20230712	9050	247.51	20230224	31500	-0.16	20230712	9050	247.51	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
114	20230711	160827	57	100.00	KONEX			N	N	N	N		N	27400	1600	2	6.20	274707100	10497	116.65	27000	27450	25000	29650	21950	25800	26170.06	0.00	0	0	27466	26632	25066	24232	22666	25850	23450	13	3850	500	15480	50	1	2653000	727	51.02	5.79	12	0.40	537.00	4735.00	27800	20230706	-1.44	9050	20230224	202.76	27800	-1.44	20230706	9050	202.76	20230224	27800	-1.44	20230706	9050	202.76	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
115	20230711	150824	57	100.00	KONEX			N	N	N	N		N	26900	1100	2	4.26	242391500	9304	103.39	27000	27400	25000	29650	21950	25800	26052.40	0.00	0	0	27466	26632	25066	24232	22666	25850	23450	13	3850	500	15480	50	1	2653000	714	50.09	5.68	12	0.35	537.00	4735.00	27800	20230706	-3.24	9050	20230224	197.24	27800	-3.24	20230706	9050	197.24	20230224	27800	-3.24	20230706	9050	197.24	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
116	20230711	140819	57	100.00	KONEX			N	N	N	N		N	26500	700	2	2.71	173155100	6714	74.61	27000	27000	25000	29650	21950	25800	25790.15	0.00	0	0	27466	26632	25066	24232	22666	25850	23450	13	3850	500	15480	50	1	2653000	703	49.35	5.60	12	0.25	537.00	4735.00	27800	20230706	-4.68	9050	20230224	192.82	27800	-4.68	20230706	9050	192.82	20230224	27800	-4.68	20230706	9050	192.82	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
117	20230711	130810	57	100.00	KONEX			N	N	N	N		N	26200	400	2	1.55	130172800	5084	56.50	27000	27000	25000	29650	21950	25800	25604.41	0.00	0	0	27466	26632	25066	24232	22666	25850	23450	13	3850	500	15480	50	1	2653000	695	48.79	5.53	12	0.19	537.00	4735.00	27800	20230706	-5.76	9050	20230224	189.50	27800	-5.76	20230706	9050	189.50	20230224	27800	-5.76	20230706	9050	189.50	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
118	20230711	120829	57	100.00	KONEX			N	N	N	N		N	26000	200	2	0.78	102760600	4033	44.82	27000	27000	25000	29650	21950	25800	25479.94	0.00	0	0	27466	26632	25066	24232	22666	25850	23450	13	3850	500	15480	50	1	2653000	690	48.42	5.49	12	0.15	537.00	4735.00	27800	20230706	-6.47	9050	20230224	187.29	27800	-6.47	20230706	9050	187.29	20230224	27800	-6.47	20230706	9050	187.29	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
119	20230711	110834	57	100.00	KONEX			N	N	N	N		N	26000	200	2	0.78	98603100	3873	43.04	27000	27000	25000	29650	21950	25800	25459.10	0.00	0	0	27466	26632	25066	24232	22666	25850	23450	13	3850	500	15480	50	1	2653000	690	48.42	5.49	12	0.15	537.00	4735.00	27800	20230706	-6.47	9050	20230224	187.29	27800	-6.47	20230706	9050	187.29	20230224	27800	-6.47	20230706	9050	187.29	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
120	20230711	100831	57	100.00	KONEX			N	N	N	N		N	26000	200	2	0.78	51644500	2032	22.58	27000	27000	25000	29650	21950	25800	25415.60	0.00	0	0	27466	26632	25066	24232	22666	25850	23450	13	3850	500	15480	50	1	2653000	690	48.42	5.49	12	0.08	537.00	4735.00	27800	20230706	-6.47	9050	20230224	187.29	27800	-6.47	20230706	9050	187.29	20230224	27800	-6.47	20230706	9050	187.29	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
121	20230711	090829	57	100.00	KONEX			N	N	N	N		N	25000	-800	5	-3.10	52000	2	0.02	27000	27000	25000	29650	21950	25800	26000.00	0.00	0	0	27466	26632	25066	24232	22666	25850	23450	13	3850	500	15480	50	1	2653000	663	46.55	5.28	12	0.00	537.00	4735.00	27800	20230706	-10.07	9050	20230224	176.24	27800	-10.07	20230706	9050	176.24	20230224	27800	-10.07	20230706	9050	176.24	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
122	20230710	160821	57	100.00	KONEX			N	N	N	N		N	25800	900	2	3.61	224044150	8999	937.40	25900	25900	23500	28600	21200	24900	24896.56	0.00	0	0	27766	26332	24816	23382	21866	25575	22625	13	3700	500	14940	50	1	2653000	684	48.04	5.45	12	0.34	537.00	4735.00	27800	20230706	-7.19	9050	20230224	185.08	27800	-7.19	20230706	9050	185.08	20230224	27800	-7.19	20230706	9050	185.08	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
123	20230710	150824	57	100.00	KONEX			N	N	N	N		N	25750	850	2	3.41	182113250	7376	768.33	25900	25900	23500	28600	21200	24900	24689.97	0.00	0	0	27766	26332	24816	23382	21866	25575	22625	13	3700	500	14940	50	1	2653000	683	47.95	5.44	12	0.28	537.00	4735.00	27800	20230706	-7.37	9050	20230224	184.53	27800	-7.37	20230706	9050	184.53	20230224	27800	-7.37	20230706	9050	184.53	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
124	20230710	140815	57	100.00	KONEX			N	N	N	N		N	24450	-450	5	-1.81	132698950	5408	563.33	25900	25900	23500	28600	21200	24900	24537.53	0.00	0	0	27766	26332	24816	23382	21866	25575	22625	13	3700	500	14940	50	1	2653000	649	45.53	5.16	12	0.20	537.00	4735.00	27800	20230706	-12.05	9050	20230224	170.17	27800	-12.05	20230706	9050	170.17	20230224	27800	-12.05	20230706	9050	170.17	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
125	20230710	130805	57	100.00	KONEX			N	N	N	N		N	23500	-1400	5	-5.62	131158600	5345	556.77	25900	25900	23500	28600	21200	24900	24538.56	0.00	0	0	27766	26332	24816	23382	21866	25575	22625	13	3700	500	14940	50	1	2653000	623	43.76	4.96	12	0.20	537.00	4735.00	27800	20230706	-15.47	9050	20230224	159.67	27800	-15.47	20230706	9050	159.67	20230224	27800	-15.47	20230706	9050	159.67	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
126	20230710	120827	57	100.00	KONEX			N	N	N	N		N	24700	-200	5	-0.80	128808600	5245	546.35	25900	25900	23850	28600	21200	24900	24558.36	0.00	0	0	27766	26332	24816	23382	21866	25575	22625	13	3700	500	14940	50	1	2653000	655	46.00	5.22	12	0.20	537.00	4735.00	27800	20230706	-11.15	9050	20230224	172.93	27800	-11.15	20230706	9050	172.93	20230224	27800	-11.15	20230706	9050	172.93	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
127	20230710	110824	57	100.00	KONEX			N	N	N	N		N	24900	0	3	0.00	69880400	2822	293.96	25900	25900	24150	28600	21200	24900	24762.72	0.00	0	0	27766	26332	24816	23382	21866	25575	22625	13	3700	500	14940	50	1	2653000	661	46.37	5.26	12	0.11	537.00	4735.00	27800	20230706	-10.43	9050	20230224	175.14	27800	-10.43	20230706	9050	175.14	20230224	27800	-10.43	20230706	9050	175.14	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
128	20230710	100826	57	100.00	KONEX			N	N	N	N		N	25000	100	2	0.40	21851100	873	90.94	25900	25900	24150	28600	21200	24900	25029.90	0.00	0	0	27766	26332	24816	23382	21866	25575	22625	13	3700	500	14940	50	1	2653000	663	46.55	5.28	12	0.03	537.00	4735.00	27800	20230706	-10.07	9050	20230224	176.24	27800	-10.07	20230706	9050	176.24	20230224	27800	-10.07	20230706	9050	176.24	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
129	20230710	090817	57	100.00	KONEX			N	N	N	N		N	25900	1000	2	4.02	25900	1	0.10	25900	25900	25900	28600	21200	24900	25900.00	0.00	0	0	27766	26332	24816	23382	21866	25575	22625	13	3700	500	14940	50	1	2653000	687	48.23	5.47	12	0.00	537.00	4735.00	27800	20230706	-6.83	9050	20230224	186.19	27800	-6.83	20230706	9050	186.19	20230224	27800	-6.83	20230706	9050	186.19	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
130	20230707	160815	57	100.00	KONEX			N	N	N	N		N	24900	600	2	2.47	23254200	960	70.28	26000	26250	23300	27900	20700	24300	24223.12	0.00	0	0	30266	27282	24816	21832	19366	26050	20600	13	3600	500	14580	50	1	2653000	661	46.37	5.26	12	0.04	537.00	4735.00	27800	20230706	-10.43	9050	20230224	175.14	27800	-10.43	20230706	9050	175.14	20230224	27800	-10.43	20230706	9050	175.14	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
131	20230707	150815	57	100.00	KONEX			N	N	N	N		N	24900	600	2	2.47	23254200	960	70.28	26000	26250	23300	27900	20700	24300	24223.12	0.00	0	0	30266	27282	24816	21832	19366	26050	20600	13	3600	500	14580	50	1	2653000	661	46.37	5.26	12	0.04	537.00	4735.00	27800	20230706	-10.43	9050	20230224	175.14	27800	-10.43	20230706	9050	175.14	20230224	27800	-10.43	20230706	9050	175.14	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
132	20230707	140830	57	100.00	KONEX			N	N	N	N		N	24000	-300	5	-1.23	23129700	955	69.91	26000	26250	23300	27900	20700	24300	24219.58	0.00	0	0	30266	27282	24816	21832	19366	26050	20600	13	3600	500	14580	50	1	2653000	637	44.69	5.07	12	0.04	537.00	4735.00	27800	20230706	-13.67	9050	20230224	165.19	27800	-13.67	20230706	9050	165.19	20230224	27800	-13.67	20230706	9050	165.19	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
133	20230707	130819	57	100.00	KONEX			N	N	N	N		N	25500	1200	2	4.94	7118700	288	21.08	26000	26250	23300	27900	20700	24300	24717.71	0.00	0	0	30266	27282	24816	21832	19366	26050	20600	13	3600	500	14580	50	1	2653000	677	47.49	5.39	12	0.01	537.00	4735.00	27800	20230706	-8.27	9050	20230224	181.77	27800	-8.27	20230706	9050	181.77	20230224	27800	-8.27	20230706	9050	181.77	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
134	20230707	120824	57	100.00	KONEX			N	N	N	N		N	25500	1200	2	4.94	7118700	288	21.08	26000	26250	23300	27900	20700	24300	24717.71	0.00	0	0	30266	27282	24816	21832	19366	26050	20600	13	3600	500	14580	50	1	2653000	677	47.49	5.39	12	0.01	537.00	4735.00	27800	20230706	-8.27	9050	20230224	181.77	27800	-8.27	20230706	9050	181.77	20230224	27800	-8.27	20230706	9050	181.77	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
135	20230707	110826	57	100.00	KONEX			N	N	N	N		N	25750	1450	2	5.97	2279700	87	6.37	26000	26250	23300	27900	20700	24300	26203.45	0.00	0	0	30266	27282	24816	21832	19366	26050	20600	13	3600	500	14580	50	1	2653000	683	47.95	5.44	12	0.00	537.00	4735.00	27800	20230706	-7.37	9050	20230224	184.53	27800	-7.37	20230706	9050	184.53	20230224	27800	-7.37	20230706	9050	184.53	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
136	20230707	100815	57	100.00	KONEX			N	N	N	N		N	25750	1450	2	5.97	2279700	87	6.37	26000	26250	23300	27900	20700	24300	26203.45	0.00	0	0	30266	27282	24816	21832	19366	26050	20600	13	3600	500	14580	50	1	2653000	683	47.95	5.44	12	0.00	537.00	4735.00	27800	20230706	-7.37	9050	20230224	184.53	27800	-7.37	20230706	9050	184.53	20230224	27800	-7.37	20230706	9050	184.53	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
137	20230707	090817	57	100.00	KONEX			N	N	N	N		N	26250	1950	2	8.02	2230650	85	6.22	26000	26250	26000	27900	20700	24300	26242.94	0.00	0	0	30266	27282	24816	21832	19366	26050	20600	13	3600	500	14580	50	1	2653000	696	48.88	5.54	12	0.00	537.00	4735.00	27800	20230706	-5.58	9050	20230224	190.06	27800	-5.58	20230706	9050	190.06	20230224	27800	-5.58	20230706	9050	190.06	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
138	20230706	160816	57	100.00	KONEX	신고가		N	N	N	N		N	24300	-200	5	-0.82	32041700	1366	117.86	27800	27800	22350	28150	20850	24500	23456.59	0.00	0	0	25666	25082	24316	23732	22966	24700	23350	13	3650	500	14700	50	1	2653000	645	45.25	5.13	12	0.05	537.00	4735.00	27800	20230706	-12.59	9050	20230224	168.51	27800	-12.59	20230706	9050	168.51	20230224	27800	-12.59	20230706	9050	168.51	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
139	20230706	150816	57	100.00	KONEX	신고가		N	N	N	N		N	24250	-250	5	-1.02	30587200	1306	112.68	27800	27800	22350	28150	20850	24500	23420.52	0.00	0	0	25666	25082	24316	23732	22966	24700	23350	13	3650	500	14700	50	1	2653000	643	45.16	5.12	12	0.05	537.00	4735.00	27800	20230706	-12.77	9050	20230224	167.96	27800	-12.77	20230706	9050	167.96	20230224	27800	-12.77	20230706	9050	167.96	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
140	20230706	140817	57	100.00	KONEX	신고가		N	N	N	N		N	23850	-650	5	-2.65	30344700	1296	111.82	27800	27800	22350	28150	20850	24500	23414.12	0.00	0	0	25666	25082	24316	23732	22966	24700	23350	13	3650	500	14700	50	1	2653000	633	44.41	5.04	12	0.05	537.00	4735.00	27800	20230706	-14.21	9050	20230224	163.54	27800	-14.21	20230706	9050	163.54	20230224	27800	-14.21	20230706	9050	163.54	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
141	20230706	130817	57	100.00	KONEX	신고가		N	N	N	N		N	23750	-750	5	-3.06	16085200	696	60.05	27800	27800	22350	28150	20850	24500	23110.92	0.00	0	0	25666	25082	24316	23732	22966	24700	23350	13	3650	500	14700	50	1	2653000	630	44.23	5.02	12	0.03	537.00	4735.00	27800	20230706	-14.57	9050	20230224	162.43	27800	-14.57	20230706	9050	162.43	20230224	27800	-14.57	20230706	9050	162.43	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
142	20230706	120806	57	100.00	KONEX	신고가		N	N	N	N		N	23250	-1250	5	-5.10	14904800	646	55.74	27800	27800	22350	28150	20850	24500	23072.45	0.00	0	0	25666	25082	24316	23732	22966	24700	23350	13	3650	500	14700	50	1	2653000	617	43.30	4.91	12	0.02	537.00	4735.00	27800	20230706	-16.37	9050	20230224	156.91	27800	-16.37	20230706	9050	156.91	20230224	27800	-16.37	20230706	9050	156.91	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
143	20230706	110821	57	100.00	KONEX	신고가		N	N	N	N		N	23750	-750	5	-3.06	9882800	430	37.10	27800	27800	22350	28150	20850	24500	22983.26	0.00	0	0	25666	25082	24316	23732	22966	24700	23350	13	3650	500	14700	50	1	2653000	630	44.23	5.02	12	0.02	537.00	4735.00	27800	20230706	-14.57	9050	20230224	162.43	27800	-14.57	20230706	9050	162.43	20230224	27800	-14.57	20230706	9050	162.43	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
144	20230706	100816	57	100.00	KONEX	신고가		N	N	N	N		N	24500	0	3	0.00	8778400	383	33.05	27800	27800	22350	28150	20850	24500	22920.10	0.00	0	0	25666	25082	24316	23732	22966	24700	23350	13	3650	500	14700	50	1	2653000	650	45.62	5.17	12	0.01	537.00	4735.00	27800	20230706	-11.87	9050	20230224	170.72	27800	-11.87	20230706	9050	170.72	20230224	27800	-11.87	20230706	9050	170.72	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
145	20230706	090815	57	100.00	KONEX	신고가		N	N	N	N		N	27800	3300	2	13.47	27800	1	0.09	27800	27800	27800	28150	20850	24500	27800.00	0.00	0	0	25666	25082	24316	23732	22966	24700	23350	13	3650	500	14700	50	1	2653000	738	51.77	5.87	12	0.00	537.00	4735.00	27800	20230706	0.00	9050	20230224	207.18	27800	0.00	20230706	9050	207.18	20230224	27800	0.00	20230706	9050	207.18	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
146	20230705	160812	57	100.00	KONEX			N	N	N	N		N	24500	-150	5	-0.61	28284600	1159	210.73	24900	24900	23550	28300	21000	24650	24404.31	0.00	0	0	27416	26032	24316	22932	21216	25175	22075	13	3650	500	14790	50	1	2653000	650	45.62	5.17	12	0.04	537.00	4735.00	26950	20230508	-9.09	9050	20230224	170.72	26950	-9.09	20230508	9050	170.72	20230224	26950	-9.09	20230508	9050	170.72	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
147	20230705	150808	57	100.00	KONEX			N	N	N	N		N	24000	-650	5	-2.64	19860100	808	146.91	24900	24900	23550	28300	21000	24650	24579.33	0.00	0	0	27416	26032	24316	22932	21216	25175	22075	13	3650	500	14790	50	1	2653000	637	44.69	5.07	12	0.03	537.00	4735.00	26950	20230508	-10.95	9050	20230224	165.19	26950	-10.95	20230508	9050	165.19	20230224	26950	-10.95	20230508	9050	165.19	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
148	20230705	140800	57	100.00	KONEX			N	N	N	N		N	24500	-150	5	-0.61	18563650	754	137.09	24900	24900	23550	28300	21000	24650	24620.23	0.00	0	0	27416	26032	24316	22932	21216	25175	22075	13	3650	500	14790	50	1	2653000	650	45.62	5.17	12	0.03	537.00	4735.00	26950	20230508	-9.09	9050	20230224	170.72	26950	-9.09	20230508	9050	170.72	20230224	26950	-9.09	20230508	9050	170.72	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
149	20230705	130803	57	100.00	KONEX			N	N	N	N		N	24550	-100	5	-0.41	18417700	748	136.00	24900	24900	23550	28300	21000	24650	24622.59	0.00	0	0	27416	26032	24316	22932	21216	25175	22075	13	3650	500	14790	50	1	2653000	651	45.72	5.18	12	0.03	537.00	4735.00	26950	20230508	-8.91	9050	20230224	171.27	26950	-8.91	20230508	9050	171.27	20230224	26950	-8.91	20230508	9050	171.27	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
150	20230705	120801	57	100.00	KONEX			N	N	N	N		N	24650	0	3	0.00	8283600	336	61.09	24900	24900	24600	28300	21000	24650	24653.57	0.00	0	0	27416	26032	24316	22932	21216	25175	22075	13	3650	500	14790	50	1	2653000	654	45.90	5.21	12	0.01	537.00	4735.00	26950	20230508	-8.53	9050	20230224	172.38	26950	-8.53	20230508	9050	172.38	20230224	26950	-8.53	20230508	9050	172.38	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
151	20230705	110810	57	100.00	KONEX			N	N	N	N		N	24650	0	3	0.00	98800	4	0.73	24900	24900	24600	28300	21000	24650	24700.00	0.00	0	0	27416	26032	24316	22932	21216	25175	22075	13	3650	500	14790	50	1	2653000	654	45.90	5.21	12	0.00	537.00	4735.00	26950	20230508	-8.53	9050	20230224	172.38	26950	-8.53	20230508	9050	172.38	20230224	26950	-8.53	20230508	9050	172.38	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
152	20230705	100804	57	100.00	KONEX			N	N	N	N		N	24900	250	2	1.01	24900	1	0.18	24900	24900	24900	28300	21000	24650	24900.00	0.00	0	0	27416	26032	24316	22932	21216	25175	22075	13	3650	500	14790	50	1	2653000	661	46.37	5.26	12	0.00	537.00	4735.00	26950	20230508	-7.61	9050	20230224	175.14	26950	-7.61	20230508	9050	175.14	20230224	26950	-7.61	20230508	9050	175.14	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
153	20230705	090802	57	100.00	KONEX			N	N	N	N		N	24900	250	2	1.01	24900	1	0.18	24900	24900	24900	28300	21000	24650	24900.00	0.00	0	0	27416	26032	24316	22932	21216	25175	22075	13	3650	500	14790	50	1	2653000	661	46.37	5.26	12	0.00	537.00	4735.00	26950	20230508	-7.61	9050	20230224	175.14	26950	-7.61	20230508	9050	175.14	20230224	26950	-7.61	20230508	9050	175.14	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
154	20230704	160759	57	100.00	KONEX			N	N	N	N		N	24650	-900	5	-3.52	13424400	550	9.73	25700	25700	22600	29350	21750	25550	24408.00	0.00	0	0	28383	26966	25533	24116	22683	27675	24825	13	3800	500	15330	50	1	2653000	654	45.90	5.21	12	0.02	537.00	4735.00	26950	20230508	-8.53	9050	20230224	172.38	26950	-8.53	20230508	9050	172.38	20230224	26950	-8.53	20230508	9050	172.38	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
155	20230704	150750	57	100.00	KONEX			N	N	N	N		N	24800	-750	5	-2.94	13399750	549	9.72	25700	25700	22600	29350	21750	25550	24407.56	0.00	0	0	28383	26966	25533	24116	22683	27675	24825	13	3800	500	15330	50	1	2653000	658	46.18	5.24	12	0.02	537.00	4735.00	26950	20230508	-7.98	9050	20230224	174.03	26950	-7.98	20230508	9050	174.03	20230224	26950	-7.98	20230508	9050	174.03	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
156	20230704	140755	57	100.00	KONEX			N	N	N	N		N	24550	-1000	5	-3.91	9394050	386	6.83	25700	25700	22600	29350	21750	25550	24336.92	0.00	0	0	28383	26966	25533	24116	22683	27675	24825	13	3800	500	15330	50	1	2653000	651	45.72	5.18	12	0.01	537.00	4735.00	26950	20230508	-8.91	9050	20230224	171.27	26950	-8.91	20230508	9050	171.27	20230224	26950	-8.91	20230508	9050	171.27	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
157	20230704	130744	57	100.00	KONEX			N	N	N	N		N	25400	-150	5	-0.59	504900	22	0.39	25700	25700	22600	29350	21750	25550	22950.00	0.00	0	0	28383	26966	25533	24116	22683	27675	24825	13	3800	500	15330	50	1	2653000	674	47.30	5.36	12	0.00	537.00	4735.00	26950	20230508	-5.75	9050	20230224	180.66	26950	-5.75	20230508	9050	180.66	20230224	26950	-5.75	20230508	9050	180.66	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
158	20230704	120753	57	100.00	KONEX			N	N	N	N		N	25400	-150	5	-0.59	504900	22	0.39	25700	25700	22600	29350	21750	25550	22950.00	0.00	0	0	28383	26966	25533	24116	22683	27675	24825	13	3800	500	15330	50	1	2653000	674	47.30	5.36	12	0.00	537.00	4735.00	26950	20230508	-5.75	9050	20230224	180.66	26950	-5.75	20230508	9050	180.66	20230224	26950	-5.75	20230508	9050	180.66	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
159	20230704	110747	57	100.00	KONEX			N	N	N	N		N	25400	-150	5	-0.59	504900	22	0.39	25700	25700	22600	29350	21750	25550	22950.00	0.00	0	0	28383	26966	25533	24116	22683	27675	24825	13	3800	500	15330	50	1	2653000	674	47.30	5.36	12	0.00	537.00	4735.00	26950	20230508	-5.75	9050	20230224	180.66	26950	-5.75	20230508	9050	180.66	20230224	26950	-5.75	20230508	9050	180.66	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
160	20230704	100745	57	100.00	KONEX			N	N	N	N		N	25400	-150	5	-0.59	504900	22	0.39	25700	25700	22600	29350	21750	25550	22950.00	0.00	0	0	28383	26966	25533	24116	22683	27675	24825	13	3800	500	15330	50	1	2653000	674	47.30	5.36	12	0.00	537.00	4735.00	26950	20230508	-5.75	9050	20230224	180.66	26950	-5.75	20230508	9050	180.66	20230224	26950	-5.75	20230508	9050	180.66	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
161	20230704	090743	57	100.00	KONEX			N	N	N	N		N	25700	150	2	0.59	25700	1	0.02	25700	25700	25700	29350	21750	25550	25700.00	0.00	0	0	28383	26966	25533	24116	22683	27675	24825	13	3800	500	15330	50	1	2653000	682	47.86	5.43	12	0.00	537.00	4735.00	26950	20230508	-4.64	9050	20230224	183.98	26950	-4.64	20230508	9050	183.98	20230224	26950	-4.64	20230508	9050	183.98	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
162	20230703	160736	57	100.00	KONEX	신고가		N	N	N	N		N	25550	1550	2	6.46	140801200	5650	383.83	24100	26950	24100	27600	20400	24000	24920.57	0.00	0	0	24666	24332	23716	23382	22766	24025	23075	13	3600	500	14400	50	1	2653000	678	47.58	5.40	12	0.21	537.00	4735.00	26950	20230508	-5.19	9050	20230224	182.32	26950	0.00	20230508	9050	182.32	20230224	26950	-5.19	20230508	9050	182.32	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
163	20230703	150744	57	100.00	KONEX	신고가		N	N	N	N		N	25550	1550	2	6.46	140801200	5650	383.83	24100	26950	24100	27600	20400	24000	24920.57	0.00	0	0	24666	24332	23716	23382	22766	24025	23075	13	3600	500	14400	50	1	2653000	678	47.58	5.40	12	0.21	537.00	4735.00	26950	20230508	-5.19	9050	20230224	182.32	26950	0.00	20230508	9050	182.32	20230224	26950	-5.19	20230508	9050	182.32	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
164	20230703	140744	57	100.00	KONEX	신고가		N	N	N	N		N	25950	1950	2	8.12	100856550	4009	272.35	24100	26950	24100	27600	20400	24000	25157.53	0.00	0	0	24666	24332	23716	23382	22766	24025	23075	13	3600	500	14400	50	1	2653000	688	48.32	5.48	12	0.15	537.00	4735.00	26950	20230508	-3.71	9050	20230224	186.74	26950	0.00	20230508	9050	186.74	20230224	26950	-3.71	20230508	9050	186.74	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
165	20230703	130738	57	100.00	KONEX	신고가		N	N	N	N		N	25050	1050	2	4.38	61238600	2446	166.17	24100	26950	24100	27600	20400	24000	25036.22	0.00	0	0	24666	24332	23716	23382	22766	24025	23075	13	3600	500	14400	50	1	2653000	665	46.65	5.29	12	0.09	537.00	4735.00	26950	20230508	-7.05	9050	20230224	176.80	26950	0.00	20230508	9050	176.80	20230224	26950	-7.05	20230508	9050	176.80	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
166	20230703	120746	57	100.00	KONEX	신고가		N	N	N	N		N	26500	2500	2	10.42	51067650	2041	138.65	24100	26950	24100	27600	20400	24000	25020.90	0.00	0	0	24666	24332	23716	23382	22766	24025	23075	13	3600	500	14400	50	1	2653000	703	49.35	5.60	12	0.08	537.00	4735.00	26950	20230508	-1.67	9050	20230224	192.82	26950	0.00	20230508	9050	192.82	20230224	26950	-1.67	20230508	9050	192.82	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
167	20230703	110740	57	100.00	KONEX	신고가		N	N	N	N		N	26500	2500	2	10.42	51067650	2041	138.65	24100	26950	24100	27600	20400	24000	25020.90	0.00	0	0	24666	24332	23716	23382	22766	24025	23075	13	3600	500	14400	50	1	2653000	703	49.35	5.60	12	0.08	537.00	4735.00	26950	20230508	-1.67	9050	20230224	192.82	26950	0.00	20230508	9050	192.82	20230224	26950	-1.67	20230508	9050	192.82	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
168	20230703	100729	57	100.00	KONEX	신고가		N	N	N	N		N	24650	650	2	2.71	37791150	1540	104.62	24100	26950	24100	27600	20400	24000	24539.71	0.00	0	0	24666	24332	23716	23382	22766	24025	23075	13	3600	500	14400	50	1	2653000	654	45.90	5.21	12	0.06	537.00	4735.00	26950	20230508	-8.53	9050	20230224	172.38	26950	0.00	20230508	9050	172.38	20230224	26950	-8.53	20230508	9050	172.38	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
169	20230703	090736	57	100.00	KONEX			N	N	N	N		N	24600	600	2	2.50	5131550	211	14.33	24100	24600	24100	27600	20400	24000	24320.14	0.00	0	0	24666	24332	23716	23382	22766	24025	23075	13	3600	500	14400	50	1	2653000	653	45.81	5.20	12	0.01	537.00	4735.00	26950	20230508	-8.72	9050	20230224	171.82	26950	-8.72	20230508	9050	171.82	20230224	26950	-8.72	20230508	9050	171.82	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N