KissMeData/217880/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	160946	57	100.00	KONEX			N	N	N	N		N	4650	-500	5	-9.71	238646160	49084	62.22	5480	5480	4650	5920	4380	5150	4861.99	0.00	0	0	5880	5515	5165	4800	4450	5697	4982	27	770	500	3090	5	1	5363645	249	-13.10	5.30	12	0.92	-355.00	878.00	22200	20230221	-79.05	4195	20230727	10.85	22200	-79.05	20230221	4195	10.85	20230727	22200	-79.05	20230221	4195	10.85	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
3	20230731	150946	57	100.00	KONEX			N	N	N	N		N	4870	-280	5	-5.44	218643255	44804	56.80	5480	5480	4690	5920	4380	5150	4879.99	0.00	0	0	5880	5515	5165	4800	4450	5697	4982	27	770	500	3090	5	1	5363645	261	-13.72	5.55	12	0.84	-355.00	878.00	22200	20230221	-78.06	4195	20230727	16.09	22200	-78.06	20230221	4195	16.09	20230727	22200	-78.06	20230221	4195	16.09	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
4	20230731	140951	57	100.00	KONEX			N	N	N	N		N	4865	-285	5	-5.53	212255600	43452	55.08	5480	5480	4690	5920	4380	5150	4884.83	0.00	0	0	5880	5515	5165	4800	4450	5697	4982	27	770	500	3090	5	1	5363645	261	-13.70	5.54	12	0.81	-355.00	878.00	22200	20230221	-78.09	4195	20230727	15.97	22200	-78.09	20230221	4195	15.97	20230727	22200	-78.09	20230221	4195	15.97	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
5	20230731	130951	57	100.00	KONEX			N	N	N	N		N	4850	-300	5	-5.83	123542490	25053	31.76	5480	5480	4810	5920	4380	5150	4931.25	0.00	0	0	5880	5515	5165	4800	4450	5697	4982	27	770	500	3090	5	1	5363645	260	-13.66	5.52	12	0.47	-355.00	878.00	22200	20230221	-78.15	4195	20230727	15.61	22200	-78.15	20230221	4195	15.61	20230727	22200	-78.15	20230221	4195	15.61	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
6	20230731	120959	57	100.00	KONEX			N	N	N	N		N	4905	-245	5	-4.76	117778375	23867	30.26	5480	5480	4810	5920	4380	5150	4934.78	0.00	0	0	5880	5515	5165	4800	4450	5697	4982	27	770	500	3090	5	1	5363645	263	-13.82	5.59	12	0.44	-355.00	878.00	22200	20230221	-77.91	4195	20230727	16.92	22200	-77.91	20230221	4195	16.92	20230727	22200	-77.91	20230221	4195	16.92	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
7	20230731	111002	57	100.00	KONEX			N	N	N	N		N	4850	-300	5	-5.83	110318655	22342	28.32	5480	5480	4810	5920	4380	5150	4937.73	0.00	0	0	5880	5515	5165	4800	4450	5697	4982	27	770	500	3090	5	1	5363645	260	-13.66	5.52	12	0.42	-355.00	878.00	22200	20230221	-78.15	4195	20230727	15.61	22200	-78.15	20230221	4195	15.61	20230727	22200	-78.15	20230221	4195	15.61	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
8	20230731	100958	57	100.00	KONEX			N	N	N	N		N	4830	-320	5	-6.21	104617770	21166	26.83	5480	5480	4810	5920	4380	5150	4942.73	0.00	0	0	5880	5515	5165	4800	4450	5697	4982	27	770	500	3090	5	1	5363645	259	-13.61	5.50	12	0.39	-355.00	878.00	22200	20230221	-78.24	4195	20230727	15.14	22200	-78.24	20230221	4195	15.14	20230727	22200	-78.24	20230221	4195	15.14	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
9	20230731	090947	57	100.00	KONEX			N	N	N	N		N	5140	-10	5	-0.19	9981810	1933	2.45	5480	5480	5140	5920	4380	5150	5163.90	0.00	0	0	5880	5515	5165	4800	4450	5697	4982	27	770	500	3090	10	1	5363645	276	-14.48	5.85	12	0.04	-355.00	878.00	22200	20230221	-76.85	4195	20230727	22.53	22200	-76.85	20230221	4195	22.53	20230727	22200	-76.85	20230221	4195	22.53	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
10	20230728	160950	54	100.00	KONEX			N	N	N	N		N	5150	335	2	6.96	405331380	78886	15.66	5000	5530	4815	5530	4095	4815	5138.19	0.00	0	0	6008	5411	4803	4206	3598	5710	4505	27	717	500	2880	10	1	5363645	276	-14.51	5.87	12	1.47	-355.00	878.00	22200	20230221	-76.80	4195	20230727	22.77	22200	-76.80	20230221	4195	22.77	20230727	22200	-76.80	20230221	4195	22.77	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
11	20230728	150949	54	100.00	KONEX			N	N	N	N		N	5140	325	2	6.75	403736890	78576	15.60	5000	5530	4815	5530	4095	4815	5138.17	0.00	0	0	6008	5411	4803	4206	3598	5710	4505	27	717	500	2880	10	1	5363645	276	-14.48	5.85	12	1.46	-355.00	878.00	22200	20230221	-76.85	4195	20230727	22.53	22200	-76.85	20230221	4195	22.53	20230727	22200	-76.85	20230221	4195	22.53	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
12	20230728	140946	54	100.00	KONEX			N	N	N	N		N	5070	255	2	5.30	364377790	70750	14.04	5000	5530	4815	5530	4095	4815	5150.22	0.00	0	0	6008	5411	4803	4206	3598	5710	4505	27	717	500	2880	10	1	5363645	272	-14.28	5.77	12	1.32	-355.00	878.00	22200	20230221	-77.16	4195	20230727	20.86	22200	-77.16	20230221	4195	20.86	20230727	22200	-77.16	20230221	4195	20.86	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
13	20230728	130949	54	100.00	KONEX			N	N	N	N		N	5180	365	2	7.58	335588920	65068	12.92	5000	5530	4815	5530	4095	4815	5157.51	0.00	0	0	6008	5411	4803	4206	3598	5710	4505	27	717	500	2880	10	1	5363645	278	-14.59	5.90	12	1.21	-355.00	878.00	22200	20230221	-76.67	4195	20230727	23.48	22200	-76.67	20230221	4195	23.48	20230727	22200	-76.67	20230221	4195	23.48	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
14	20230728	120947	54	100.00	KONEX			N	N	N	N		N	5150	335	2	6.96	328400550	63673	12.64	5000	5530	4815	5530	4095	4815	5157.61	0.00	0	0	6008	5411	4803	4206	3598	5710	4505	27	717	500	2880	10	1	5363645	276	-14.51	5.87	12	1.19	-355.00	878.00	22200	20230221	-76.80	4195	20230727	22.77	22200	-76.80	20230221	4195	22.77	20230727	22200	-76.80	20230221	4195	22.77	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
15	20230728	110954	54	100.00	KONEX			N	N	N	N		N	5100	285	2	5.92	208699810	39586	7.86	5000	5530	4815	5530	4095	4815	5272.06	0.00	0	0	6008	5411	4803	4206	3598	5710	4505	27	717	500	2880	10	1	5363645	274	-14.37	5.81	12	0.74	-355.00	878.00	22200	20230221	-77.03	4195	20230727	21.57	22200	-77.03	20230221	4195	21.57	20230727	22200	-77.03	20230221	4195	21.57	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
16	20230728	100943	54	100.00	KONEX			N	N	N	N		N	5300	485	2	10.07	166785410	31574	6.27	5000	5530	4815	5530	4095	4815	5282.37	0.00	0	0	6008	5411	4803	4206	3598	5710	4505	27	717	500	2880	10	1	5363645	284	-14.93	6.04	12	0.59	-355.00	878.00	22200	20230221	-76.13	4195	20230727	26.34	22200	-76.13	20230221	4195	26.34	20230727	22200	-76.13	20230221	4195	26.34	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
17	20230728	090953	54	100.00	KONEX			N	N	N	N		N	5200	385	2	8.00	16702890	3269	0.65	5000	5210	4815	5530	4095	4815	5109.48	0.00	0	0	6008	5411	4803	4206	3598	5710	4505	27	717	500	2880	10	1	5363645	279	-14.65	5.92	12	0.06	-355.00	878.00	22200	20230221	-76.58	4195	20230727	23.96	22200	-76.58	20230221	4195	23.96	20230727	22200	-76.58	20230221	4195	23.96	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
18	20230727	160945	57	100.00	KONEX	신저가		N	N	N	N		N	4815	-115	5	-2.33	2160422415	503753	7959.44	4195	5400	4195	5660	4195	4930	4288.61	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	27	732	500	2950	5	1	5363645	258	-13.56	5.48	12	9.39	-355.00	878.00	22200	20230221	-78.31	4195	20230727	14.78	22200	-78.31	20230221	4195	14.78	20230727	22200	-78.31	20230221	4195	14.78	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
19	20230727	150944	57	100.00	KONEX	신저가		N	N	N	N		N	4990	60	2	1.22	2141624830	499872	7898.12	4195	5400	4195	5660	4195	4930	4284.35	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	27	732	500	2950	5	1	5363645	268	-14.06	5.68	12	9.32	-355.00	878.00	22200	20230221	-77.52	4195	20230727	18.95	22200	-77.52	20230221	4195	18.95	20230727	22200	-77.52	20230221	4195	18.95	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
20	20230727	140940	57	100.00	KONEX	신저가		N	N	N	N		N	4600	-330	5	-6.69	2082125655	487613	7704.42	4195	5400	4195	5660	4195	4930	4270.04	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	27	732	500	2950	5	1	5363645	247	-12.96	5.24	12	9.09	-355.00	878.00	22200	20230221	-79.28	4195	20230727	9.65	22200	-79.28	20230221	4195	9.65	20230727	22200	-79.28	20230221	4195	9.65	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
21	20230727	130939	57	100.00	KONEX	신저가		N	N	N	N		N	4250	-680	5	-13.79	2034944980	477266	7540.94	4195	5400	4195	5660	4195	4930	4263.75	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	27	732	500	2950	5	1	5363645	228	-11.97	4.84	12	8.90	-355.00	878.00	22200	20230221	-80.86	4195	20230727	1.31	22200	-80.86	20230221	4195	1.31	20230727	22200	-80.86	20230221	4195	1.31	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
22	20230727	120942	57	100.00	KONEX	신저가		N	N	N	N		N	4450	-480	5	-9.74	1995279280	468066	7395.58	4195	5400	4195	5660	4195	4930	4262.82	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	27	732	500	2950	5	1	5363645	239	-12.54	5.07	12	8.73	-355.00	878.00	22200	20230221	-79.95	4195	20230727	6.08	22200	-79.95	20230221	4195	6.08	20230727	22200	-79.95	20230221	4195	6.08	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
23	20230727	110945	57	100.00	KONEX	신저가		N	N	N	N		N	4570	-360	5	-7.30	1955356755	459150	7254.70	4195	5400	4195	5660	4195	4930	4258.64	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	27	732	500	2950	5	1	5363645	245	-12.87	5.21	12	8.56	-355.00	878.00	22200	20230221	-79.41	4195	20230727	8.94	22200	-79.41	20230221	4195	8.94	20230727	22200	-79.41	20230221	4195	8.94	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
24	20230727	100942	57	100.00	KONEX	신저가		N	N	N	N		N	4650	-280	5	-5.68	1794151280	424926	6713.95	4195	4650	4195	5660	4195	4930	4222.27	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	27	732	500	2950	5	1	5363645	249	-13.10	5.30	12	7.92	-355.00	878.00	22200	20230221	-79.05	4195	20230727	10.85	22200	-79.05	20230221	4195	10.85	20230727	22200	-79.05	20230221	4195	10.85	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
25	20230727	090939	57	100.00	KONEX	신저가		N	N	N	N		N	4405	-525	5	-10.65	1140884820	271002	4281.91	4195	4600	4195	5660	4195	4930	4209.88	0.00	0	0	4930	4930	4930	4930	4930	4930	4930	27	732	500	2950	5	1	5363645	236	-12.41	5.02	12	5.05	-355.00	878.00	22200	20230221	-80.16	4195	20230727	5.01	22200	-80.16	20230221	4195	5.01	20230727	22200	-80.16	20230221	4195	5.01	20230727	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
26	20230726	160938	57	100.00	KONEX	신저가		N	N	N	N		N	4930	-870	4	-15.00	31201970	6329	77.94	4930	4930	4930	6670	4930	5800	4930.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	27	870	500	3480	5	1	5363645	264	-13.89	5.62	12	0.12	-355.00	878.00	22200	20230221	-77.79	4930	20230726	0.00	22200	-77.79	20230221	4930	0.00	20230726	22200	-77.79	20230221	4930	0.00	20230726	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
27	20230726	150943	57	100.00	KONEX	신저가		N	N	N	N		N	4930	-870	4	-15.00	31137880	6316	77.78	4930	4930	4930	6670	4930	5800	4930.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	27	870	500	3480	5	1	5363645	264	-13.89	5.62	12	0.12	-355.00	878.00	22200	20230221	-77.79	4930	20230726	0.00	22200	-77.79	20230221	4930	0.00	20230726	22200	-77.79	20230221	4930	0.00	20230726	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
28	20230726	140937	57	100.00	KONEX	신저가		N	N	N	N		N	4930	-870	4	-15.00	30038490	6093	75.04	4930	4930	4930	6670	4930	5800	4930.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	27	870	500	3480	5	1	5363645	264	-13.89	5.62	12	0.11	-355.00	878.00	22200	20230221	-77.79	4930	20230726	0.00	22200	-77.79	20230221	4930	0.00	20230726	22200	-77.79	20230221	4930	0.00	20230726	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
29	20230726	130934	57	100.00	KONEX	신저가		N	N	N	N		N	4930	-870	4	-15.00	26656510	5407	66.59	4930	4930	4930	6670	4930	5800	4930.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	27	870	500	3480	5	1	5363645	264	-13.89	5.62	12	0.10	-355.00	878.00	22200	20230221	-77.79	4930	20230726	0.00	22200	-77.79	20230221	4930	0.00	20230726	22200	-77.79	20230221	4930	0.00	20230726	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
30	20230726	120937	57	100.00	KONEX	신저가		N	N	N	N		N	4930	-870	4	-15.00	24447870	4959	61.07	4930	4930	4930	6670	4930	5800	4930.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	27	870	500	3480	5	1	5363645	264	-13.89	5.62	12	0.09	-355.00	878.00	22200	20230221	-77.79	4930	20230726	0.00	22200	-77.79	20230221	4930	0.00	20230726	22200	-77.79	20230221	4930	0.00	20230726	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
31	20230726	110932	57	100.00	KONEX	신저가		N	N	N	N		N	4930	-870	4	-15.00	24196440	4908	60.44	4930	4930	4930	6670	4930	5800	4930.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	27	870	500	3480	5	1	5363645	264	-13.89	5.62	12	0.09	-355.00	878.00	22200	20230221	-77.79	4930	20230726	0.00	22200	-77.79	20230221	4930	0.00	20230726	22200	-77.79	20230221	4930	0.00	20230726	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
32	20230726	100940	57	100.00	KONEX	신저가		N	N	N	N		N	4930	-870	4	-15.00	22091330	4481	55.18	4930	4930	4930	6670	4930	5800	4930.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	27	870	500	3480	5	1	5363645	264	-13.89	5.62	12	0.08	-355.00	878.00	22200	20230221	-77.79	4930	20230726	0.00	22200	-77.79	20230221	4930	0.00	20230726	22200	-77.79	20230221	4930	0.00	20230726	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
33	20230726	090933	57	100.00	KONEX	신저가		N	N	N	N		N	4930	-870	4	-15.00	20173560	4092	50.39	4930	4930	4930	6670	4930	5800	4930.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	27	870	500	3480	5	1	5363645	264	-13.89	5.62	12	0.08	-355.00	878.00	22200	20230221	-77.79	4930	20230726	0.00	22200	-77.79	20230221	4930	0.00	20230726	22200	-77.79	20230221	4930	0.00	20230726	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
34	20230725	160930	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-1020	4	-14.96	47096000	8120	320.70	5800	5800	5800	7840	5800	6820	5800.00	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	27	1020	500	4090	10	1	5363645	311	-16.34	6.61	12	0.15	-355.00	878.00	22200	20230221	-73.87	5800	20230725	0.00	22200	-73.87	20230221	5800	0.00	20230725	22200	-73.87	20230221	5800	0.00	20230725	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
35	20230725	150921	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-1020	4	-14.96	47009000	8105	320.10	5800	5800	5800	7840	5800	6820	5800.00	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	27	1020	500	4090	10	1	5363645	311	-16.34	6.61	12	0.15	-355.00	878.00	22200	20230221	-73.87	5800	20230725	0.00	22200	-73.87	20230221	5800	0.00	20230725	22200	-73.87	20230221	5800	0.00	20230725	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
36	20230725	140918	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-1020	4	-14.96	46939400	8093	319.63	5800	5800	5800	7840	5800	6820	5800.00	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	27	1020	500	4090	10	1	5363645	311	-16.34	6.61	12	0.15	-355.00	878.00	22200	20230221	-73.87	5800	20230725	0.00	22200	-73.87	20230221	5800	0.00	20230725	22200	-73.87	20230221	5800	0.00	20230725	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
37	20230725	130929	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-1020	4	-14.96	46562400	8028	317.06	5800	5800	5800	7840	5800	6820	5800.00	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	27	1020	500	4090	10	1	5363645	311	-16.34	6.61	12	0.15	-355.00	878.00	22200	20230221	-73.87	5800	20230725	0.00	22200	-73.87	20230221	5800	0.00	20230725	22200	-73.87	20230221	5800	0.00	20230725	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
38	20230725	120929	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-1020	4	-14.96	46313000	7985	315.36	5800	5800	5800	7840	5800	6820	5800.00	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	27	1020	500	4090	10	1	5363645	311	-16.34	6.61	12	0.15	-355.00	878.00	22200	20230221	-73.87	5800	20230725	0.00	22200	-73.87	20230221	5800	0.00	20230725	22200	-73.87	20230221	5800	0.00	20230725	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
39	20230725	110927	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-1020	4	-14.96	45553200	7854	310.19	5800	5800	5800	7840	5800	6820	5800.00	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	27	1020	500	4090	10	1	5363645	311	-16.34	6.61	12	0.15	-355.00	878.00	22200	20230221	-73.87	5800	20230725	0.00	22200	-73.87	20230221	5800	0.00	20230725	22200	-73.87	20230221	5800	0.00	20230725	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
40	20230725	100926	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-1020	4	-14.96	44051000	7595	299.96	5800	5800	5800	7840	5800	6820	5800.00	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	27	1020	500	4090	10	1	5363645	311	-16.34	6.61	12	0.14	-355.00	878.00	22200	20230221	-73.87	5800	20230725	0.00	22200	-73.87	20230221	5800	0.00	20230725	22200	-73.87	20230221	5800	0.00	20230725	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
41	20230725	090926	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-1020	4	-14.96	17434800	3006	118.72	5800	5800	5800	7840	5800	6820	5800.00	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	27	1020	500	4090	10	1	5363645	311	-16.34	6.61	12	0.06	-355.00	878.00	22200	20230221	-73.87	5800	20230725	0.00	22200	-73.87	20230221	5800	0.00	20230725	22200	-73.87	20230221	5800	0.00	20230725	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
42	20230724	160927	57	100.00	KONEX	신저가		N	N	N	N		N	6820	-1200	4	-14.96	17268240	2532	101.48	6820	6820	6820	9220	6820	8020	6820.00	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	27	1200	500	4810	10	1	5363645	366	-19.21	7.77	12	0.05	-355.00	878.00	22200	20230221	-69.28	6820	20230724	0.00	22200	-69.28	20230221	6820	0.00	20230724	22200	-69.28	20230221	6820	0.00	20230724	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
43	20230724	150923	57	100.00	KONEX	신저가		N	N	N	N		N	6820	-1200	4	-14.96	17234140	2527	101.28	6820	6820	6820	9220	6820	8020	6820.00	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	27	1200	500	4810	10	1	5363645	366	-19.21	7.77	12	0.05	-355.00	878.00	22200	20230221	-69.28	6820	20230724	0.00	22200	-69.28	20230221	6820	0.00	20230724	22200	-69.28	20230221	6820	0.00	20230724	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
44	20230724	140921	57	100.00	KONEX	신저가		N	N	N	N		N	6820	-1200	4	-14.96	17125020	2511	100.64	6820	6820	6820	9220	6820	8020	6820.00	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	27	1200	500	4810	10	1	5363645	366	-19.21	7.77	12	0.05	-355.00	878.00	22200	20230221	-69.28	6820	20230724	0.00	22200	-69.28	20230221	6820	0.00	20230724	22200	-69.28	20230221	6820	0.00	20230724	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
45	20230724	130922	57	100.00	KONEX	신저가		N	N	N	N		N	6820	-1200	4	-14.96	16599880	2434	97.56	6820	6820	6820	9220	6820	8020	6820.00	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	27	1200	500	4810	10	1	5363645	366	-19.21	7.77	12	0.05	-355.00	878.00	22200	20230221	-69.28	6820	20230724	0.00	22200	-69.28	20230221	6820	0.00	20230724	22200	-69.28	20230221	6820	0.00	20230724	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
46	20230724	120923	57	100.00	KONEX	신저가		N	N	N	N		N	6820	-1200	4	-14.96	15870140	2327	93.27	6820	6820	6820	9220	6820	8020	6820.00	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	27	1200	500	4810	10	1	5363645	366	-19.21	7.77	12	0.04	-355.00	878.00	22200	20230221	-69.28	6820	20230724	0.00	22200	-69.28	20230221	6820	0.00	20230724	22200	-69.28	20230221	6820	0.00	20230724	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
47	20230724	110927	57	100.00	KONEX	신저가		N	N	N	N		N	6820	-1200	4	-14.96	15570060	2283	91.50	6820	6820	6820	9220	6820	8020	6820.00	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	27	1200	500	4810	10	1	5363645	366	-19.21	7.77	12	0.04	-355.00	878.00	22200	20230221	-69.28	6820	20230724	0.00	22200	-69.28	20230221	6820	0.00	20230724	22200	-69.28	20230221	6820	0.00	20230724	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
48	20230724	100918	57	100.00	KONEX	신저가		N	N	N	N		N	6820	-1200	4	-14.96	14233340	2087	83.65	6820	6820	6820	9220	6820	8020	6820.00	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	27	1200	500	4810	10	1	5363645	366	-19.21	7.77	12	0.04	-355.00	878.00	22200	20230221	-69.28	6820	20230724	0.00	22200	-69.28	20230221	6820	0.00	20230724	22200	-69.28	20230221	6820	0.00	20230724	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
49	20230724	090923	57	100.00	KONEX	신저가		N	N	N	N		N	6820	-1200	4	-14.96	6472180	949	38.04	6820	6820	6820	9220	6820	8020	6820.00	0.00	0	0	8020	8020	8020	8020	8020	8020	8020	27	1200	500	4810	10	1	5363645	366	-19.21	7.77	12	0.02	-355.00	878.00	22200	20230221	-69.28	6820	20230724	0.00	22200	-69.28	20230221	6820	0.00	20230724	22200	-69.28	20230221	6820	0.00	20230724	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
50	20230721	160913	57	100.00	KONEX	신저가		N	N	N	N		N	8020	-1410	4	-14.95	20009900	2495	92.13	8020	8020	8020	10840	8020	9430	8020.00	0.00	0	0	9430	9430	9430	9430	9430	9430	9430	27	1410	500	5650	10	1	5363645	430	-22.59	9.13	12	0.05	-355.00	878.00	22200	20230221	-63.87	8020	20230721	0.00	22200	-63.87	20230221	8020	0.00	20230721	22200	-63.87	20230221	8020	0.00	20230721	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
51	20230721	150916	57	100.00	KONEX	신저가		N	N	N	N		N	8020	-1410	4	-14.95	20009900	2495	92.13	8020	8020	8020	10840	8020	9430	8020.00	0.00	0	0	9430	9430	9430	9430	9430	9430	9430	27	1410	500	5650	10	1	5363645	430	-22.59	9.13	12	0.05	-355.00	878.00	22200	20230221	-63.87	8020	20230721	0.00	22200	-63.87	20230221	8020	0.00	20230721	22200	-63.87	20230221	8020	0.00	20230721	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
52	20230721	140913	57	100.00	KONEX	신저가		N	N	N	N		N	8020	-1410	4	-14.95	19921680	2484	91.73	8020	8020	8020	10840	8020	9430	8020.00	0.00	0	0	9430	9430	9430	9430	9430	9430	9430	27	1410	500	5650	10	1	5363645	430	-22.59	9.13	12	0.05	-355.00	878.00	22200	20230221	-63.87	8020	20230721	0.00	22200	-63.87	20230221	8020	0.00	20230721	22200	-63.87	20230221	8020	0.00	20230721	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
53	20230721	130916	57	100.00	KONEX	신저가		N	N	N	N		N	8020	-1410	4	-14.95	18975320	2366	87.37	8020	8020	8020	10840	8020	9430	8020.00	0.00	0	0	9430	9430	9430	9430	9430	9430	9430	27	1410	500	5650	10	1	5363645	430	-22.59	9.13	12	0.04	-355.00	878.00	22200	20230221	-63.87	8020	20230721	0.00	22200	-63.87	20230221	8020	0.00	20230721	22200	-63.87	20230221	8020	0.00	20230721	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
54	20230721	120927	57	100.00	KONEX	신저가		N	N	N	N		N	8020	-1410	4	-14.95	18863040	2352	86.85	8020	8020	8020	10840	8020	9430	8020.00	0.00	0	0	9430	9430	9430	9430	9430	9430	9430	27	1410	500	5650	10	1	5363645	430	-22.59	9.13	12	0.04	-355.00	878.00	22200	20230221	-63.87	8020	20230721	0.00	22200	-63.87	20230221	8020	0.00	20230721	22200	-63.87	20230221	8020	0.00	20230721	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
55	20230721	110923	57	100.00	KONEX	신저가		N	N	N	N		N	8020	-1410	4	-14.95	18614420	2321	85.71	8020	8020	8020	10840	8020	9430	8020.00	0.00	0	0	9430	9430	9430	9430	9430	9430	9430	27	1410	500	5650	10	1	5363645	430	-22.59	9.13	12	0.04	-355.00	878.00	22200	20230221	-63.87	8020	20230721	0.00	22200	-63.87	20230221	8020	0.00	20230721	22200	-63.87	20230221	8020	0.00	20230721	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
56	20230721	100921	57	100.00	KONEX	신저가		N	N	N	N		N	8020	-1410	4	-14.95	18437980	2299	84.90	8020	8020	8020	10840	8020	9430	8020.00	0.00	0	0	9430	9430	9430	9430	9430	9430	9430	27	1410	500	5650	10	1	5363645	430	-22.59	9.13	12	0.04	-355.00	878.00	22200	20230221	-63.87	8020	20230721	0.00	22200	-63.87	20230221	8020	0.00	20230721	22200	-63.87	20230221	8020	0.00	20230721	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
57	20230721	090920	57	100.00	KONEX	신저가		N	N	N	N		N	8020	-1410	4	-14.95	11348300	1415	52.25	8020	8020	8020	10840	8020	9430	8020.00	0.00	0	0	9430	9430	9430	9430	9430	9430	9430	27	1410	500	5650	10	1	5363645	430	-22.59	9.13	12	0.03	-355.00	878.00	22200	20230221	-63.87	8020	20230721	0.00	22200	-63.87	20230221	8020	0.00	20230721	22200	-63.87	20230221	8020	0.00	20230721	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
58	20230720	160911	57	100.00	KONEX			N	N	N	N		N	9430	-1660	4	-14.97	25536440	2708	67.10	9430	9430	9430	12750	9430	11090	9430.00	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	27	1660	500	6650	10	1	5363645	506	-26.56	10.74	12	0.05	-355.00	878.00	22200	20230221	-57.52	8530	20230629	10.55	22200	-57.52	20230221	8530	10.55	20230629	22200	-57.52	20230221	8530	10.55	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
59	20230720	150912	57	100.00	KONEX			N	N	N	N		N	9430	-1660	4	-14.97	24244530	2571	63.70	9430	9430	9430	12750	9430	11090	9430.00	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	27	1660	500	6650	10	1	5363645	506	-26.56	10.74	12	0.05	-355.00	878.00	22200	20230221	-57.52	8530	20230629	10.55	22200	-57.52	20230221	8530	10.55	20230629	22200	-57.52	20230221	8530	10.55	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
60	20230720	140910	57	100.00	KONEX			N	N	N	N		N	9430	-1660	4	-14.97	23801320	2524	62.54	9430	9430	9430	12750	9430	11090	9430.00	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	27	1660	500	6650	10	1	5363645	506	-26.56	10.74	12	0.05	-355.00	878.00	22200	20230221	-57.52	8530	20230629	10.55	22200	-57.52	20230221	8530	10.55	20230629	22200	-57.52	20230221	8530	10.55	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
61	20230720	130911	57	100.00	KONEX			N	N	N	N		N	9430	-1660	4	-14.97	18567670	1969	48.79	9430	9430	9430	12750	9430	11090	9430.00	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	27	1660	500	6650	10	1	5363645	506	-26.56	10.74	12	0.04	-355.00	878.00	22200	20230221	-57.52	8530	20230629	10.55	22200	-57.52	20230221	8530	10.55	20230629	22200	-57.52	20230221	8530	10.55	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
62	20230720	120919	57	100.00	KONEX			N	N	N	N		N	9430	-1660	4	-14.97	18454510	1957	48.49	9430	9430	9430	12750	9430	11090	9430.00	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	27	1660	500	6650	10	1	5363645	506	-26.56	10.74	12	0.04	-355.00	878.00	22200	20230221	-57.52	8530	20230629	10.55	22200	-57.52	20230221	8530	10.55	20230629	22200	-57.52	20230221	8530	10.55	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
63	20230720	110915	57	100.00	KONEX			N	N	N	N		N	9430	-1660	4	-14.97	17756690	1883	46.66	9430	9430	9430	12750	9430	11090	9430.00	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	27	1660	500	6650	10	1	5363645	506	-26.56	10.74	12	0.04	-355.00	878.00	22200	20230221	-57.52	8530	20230629	10.55	22200	-57.52	20230221	8530	10.55	20230629	22200	-57.52	20230221	8530	10.55	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
64	20230720	100905	57	100.00	KONEX			N	N	N	N		N	9430	-1660	4	-14.97	14739090	1563	38.73	9430	9430	9430	12750	9430	11090	9430.00	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	27	1660	500	6650	10	1	5363645	506	-26.56	10.74	12	0.03	-355.00	878.00	22200	20230221	-57.52	8530	20230629	10.55	22200	-57.52	20230221	8530	10.55	20230629	22200	-57.52	20230221	8530	10.55	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
65	20230720	090907	57	100.00	KONEX			N	N	N	N		N	9430	-1660	4	-14.97	7327110	777	19.25	9430	9430	9430	12750	9430	11090	9430.00	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	27	1660	500	6650	10	1	5363645	506	-26.56	10.74	12	0.01	-355.00	878.00	22200	20230221	-57.52	8530	20230629	10.55	22200	-57.52	20230221	8530	10.55	20230629	22200	-57.52	20230221	8530	10.55	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
66	20230719	160923	00	50.00	KONEX			N	N	N	N	50	N	11090	-1950	4	-14.95	44759240	4036	6.30	11090	11090	11090	14990	11090	13040	11090.00	0.00	0	0	13040	13040	13040	13040	13040	13040	13040	27	1950	500	7820	10	1	5363645	595	-31.24	12.63	12	0.08	-355.00	878.00	22200	20230221	-50.05	8530	20230629	30.01	22200	-50.05	20230221	8530	30.01	20230629	22200	-50.05	20230221	8530	30.01	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
67	20230719	150923	00	50.00	KONEX			N	N	N	N	50	N	11090	-1950	4	-14.95	44559620	4018	6.27	11090	11090	11090	14990	11090	13040	11090.00	0.00	0	0	13040	13040	13040	13040	13040	13040	13040	27	1950	500	7820	10	1	5363645	595	-31.24	12.63	12	0.07	-355.00	878.00	22200	20230221	-50.05	8530	20230629	30.01	22200	-50.05	20230221	8530	30.01	20230629	22200	-50.05	20230221	8530	30.01	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
68	20230719	140925	00	50.00	KONEX			N	N	N	N	50	N	11090	-1950	4	-14.95	44470900	4010	6.26	11090	11090	11090	14990	11090	13040	11090.00	0.00	0	0	13040	13040	13040	13040	13040	13040	13040	27	1950	500	7820	10	1	5363645	595	-31.24	12.63	12	0.07	-355.00	878.00	22200	20230221	-50.05	8530	20230629	30.01	22200	-50.05	20230221	8530	30.01	20230629	22200	-50.05	20230221	8530	30.01	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
69	20230719	130913	00	50.00	KONEX			N	N	N	N	50	N	11090	-1950	4	-14.95	44293460	3994	6.23	11090	11090	11090	14990	11090	13040	11090.00	0.00	0	0	13040	13040	13040	13040	13040	13040	13040	27	1950	500	7820	10	1	5363645	595	-31.24	12.63	12	0.07	-355.00	878.00	22200	20230221	-50.05	8530	20230629	30.01	22200	-50.05	20230221	8530	30.01	20230629	22200	-50.05	20230221	8530	30.01	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
70	20230719	120928	00	50.00	KONEX			N	N	N	N	50	N	11090	-1950	4	-14.95	41066270	3703	5.78	11090	11090	11090	14990	11090	13040	11090.00	0.00	0	0	13040	13040	13040	13040	13040	13040	13040	27	1950	500	7820	10	1	5363645	595	-31.24	12.63	12	0.07	-355.00	878.00	22200	20230221	-50.05	8530	20230629	30.01	22200	-50.05	20230221	8530	30.01	20230629	22200	-50.05	20230221	8530	30.01	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
71	20230719	110926	00	50.00	KONEX			N	N	N	N	50	N	11090	-1950	4	-14.95	37173680	3352	5.23	11090	11090	11090	14990	11090	13040	11090.00	0.00	0	0	13040	13040	13040	13040	13040	13040	13040	27	1950	500	7820	10	1	5363645	595	-31.24	12.63	12	0.06	-355.00	878.00	22200	20230221	-50.05	8530	20230629	30.01	22200	-50.05	20230221	8530	30.01	20230629	22200	-50.05	20230221	8530	30.01	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
72	20230719	100918	00	50.00	KONEX			N	N	N	N	50	N	11090	-1950	4	-14.95	31284890	2821	4.40	11090	11090	11090	14990	11090	13040	11090.00	0.00	0	0	13040	13040	13040	13040	13040	13040	13040	27	1950	500	7820	10	1	5363645	595	-31.24	12.63	12	0.05	-355.00	878.00	22200	20230221	-50.05	8530	20230629	30.01	22200	-50.05	20230221	8530	30.01	20230629	22200	-50.05	20230221	8530	30.01	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
73	20230719	090918	00	50.00	KONEX			N	N	N	N	50	N	11090	-1950	4	-14.95	25839700	2330	3.64	11090	11090	11090	14990	11090	13040	11090.00	0.00	0	0	13040	13040	13040	13040	13040	13040	13040	27	1950	500	7820	10	1	5363645	595	-31.24	12.63	12	0.04	-355.00	878.00	22200	20230221	-50.05	8530	20230629	30.01	22200	-50.05	20230221	8530	30.01	20230629	22200	-50.05	20230221	8530	30.01	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
74	20230718	160916	00	50.00	KONEX			N	N	N	N	50	N	13040	-2290	5	-14.94	835850960	64099	23.78	13040	13040	13040	17620	13040	15330	13040.00	0.00	0	0	18976	17152	14676	12852	10376	15915	11615	27	2290	500	9190	10	1	5363645	699	-36.73	14.85	12	1.20	-355.00	878.00	22200	20230221	-41.26	8530	20230629	52.87	22200	-41.26	20230221	8530	52.87	20230629	22200	-41.26	20230221	8530	52.87	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
75	20230718	150915	00	50.00	KONEX			N	N	N	N	50	N	13040	-2290	4	-14.94	832460560	63839	23.69	13040	13040	13040	17620	13040	15330	13040.00	0.00	0	0	18976	17152	14676	12852	10376	15915	11615	27	2290	500	9190	10	1	5363645	699	-36.73	14.85	12	1.19	-355.00	878.00	22200	20230221	-41.26	8530	20230629	52.87	22200	-41.26	20230221	8530	52.87	20230629	22200	-41.26	20230221	8530	52.87	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
76	20230718	140912	00	50.00	KONEX			N	N	N	N	50	N	13040	-2290	4	-14.94	821976400	63035	23.39	13040	13040	13040	17620	13040	15330	13040.00	0.00	0	0	18976	17152	14676	12852	10376	15915	11615	27	2290	500	9190	10	1	5363645	699	-36.73	14.85	12	1.18	-355.00	878.00	22200	20230221	-41.26	8530	20230629	52.87	22200	-41.26	20230221	8530	52.87	20230629	22200	-41.26	20230221	8530	52.87	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
77	20230718	130913	00	50.00	KONEX			N	N	N	N	50	N	13040	-2290	4	-14.94	820933200	62955	23.36	13040	13040	13040	17620	13040	15330	13040.00	0.00	0	0	18976	17152	14676	12852	10376	15915	11615	27	2290	500	9190	10	1	5363645	699	-36.73	14.85	12	1.17	-355.00	878.00	22200	20230221	-41.26	8530	20230629	52.87	22200	-41.26	20230221	8530	52.87	20230629	22200	-41.26	20230221	8530	52.87	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
78	20230718	120921	00	50.00	KONEX			N	N	N	N	50	N	13040	-2290	4	-14.94	777105760	59594	22.11	13040	13040	13040	17620	13040	15330	13040.00	0.00	0	0	18976	17152	14676	12852	10376	15915	11615	27	2290	500	9190	10	1	5363645	699	-36.73	14.85	12	1.11	-355.00	878.00	22200	20230221	-41.26	8530	20230629	52.87	22200	-41.26	20230221	8530	52.87	20230629	22200	-41.26	20230221	8530	52.87	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
79	20230718	110920	00	50.00	KONEX			N	N	N	N	50	N	13040	-2290	4	-14.94	761014400	58360	21.65	13040	13040	13040	17620	13040	15330	13040.00	0.00	0	0	18976	17152	14676	12852	10376	15915	11615	27	2290	500	9190	10	1	5363645	699	-36.73	14.85	12	1.09	-355.00	878.00	22200	20230221	-41.26	8530	20230629	52.87	22200	-41.26	20230221	8530	52.87	20230629	22200	-41.26	20230221	8530	52.87	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
80	20230718	100912	00	50.00	KONEX			N	N	N	N	50	N	13040	-2290	4	-14.94	741415280	56857	21.10	13040	13040	13040	17620	13040	15330	13040.00	0.00	0	0	18976	17152	14676	12852	10376	15915	11615	27	2290	500	9190	10	1	5363645	699	-36.73	14.85	12	1.06	-355.00	878.00	22200	20230221	-41.26	8530	20230629	52.87	22200	-41.26	20230221	8530	52.87	20230629	22200	-41.26	20230221	8530	52.87	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
81	20230718	090910	00	50.00	KONEX			N	N	N	N	50	N	13040	-2290	4	-14.94	638060240	48931	18.15	13040	13040	13040	17620	13040	15330	13040.00	0.00	0	0	18976	17152	14676	12852	10376	15915	11615	27	2290	500	9190	10	1	5363645	699	-36.73	14.85	12	0.91	-355.00	878.00	22200	20230221	-41.26	8530	20230629	52.87	22200	-41.26	20230221	8530	52.87	20230629	22200	-41.26	20230221	8530	52.87	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
82	20230717	160912	00	50.00	KONEX			N	N	N	N	50	N	15330	980	2	6.83	3782039270	269525	274.61	16500	16500	12200	16500	12200	14350	14024.98	0.00	0	0	16550	15450	13250	12150	9950	16000	12700	27	2150	500	8610	10	1	5363645	822	-43.18	17.46	12	5.03	-355.00	878.00	22200	20230221	-30.95	8530	20230629	79.72	22200	-30.95	20230221	8530	79.72	20230629	22200	-30.95	20230221	8530	79.72	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
83	20230717	150908	00	50.00	KONEX			N	N	N	N	50	N	15200	850	2	5.92	3591281920	257084	261.93	16500	16500	12200	16500	12200	14350	13969.29	0.00	0	0	16550	15450	13250	12150	9950	16000	12700	27	2150	500	8610	10	1	5363645	815	-42.82	17.31	12	4.79	-355.00	878.00	22200	20230221	-31.53	8530	20230629	78.19	22200	-31.53	20230221	8530	78.19	20230629	22200	-31.53	20230221	8530	78.19	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
84	20230717	140911	00	50.00	KONEX			N	N	N	N	50	N	14700	350	2	2.44	2984147770	216440	220.52	16500	16500	12200	16500	12200	14350	13787.41	0.00	0	0	16550	15450	13250	12150	9950	16000	12700	27	2150	500	8610	10	1	5363645	788	-41.41	16.74	12	4.04	-355.00	878.00	22200	20230221	-33.78	8530	20230629	72.33	22200	-33.78	20230221	8530	72.33	20230629	22200	-33.78	20230221	8530	72.33	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
85	20230717	130902	00	50.00	KONEX			N	N	N	N	50	N	14790	440	2	3.07	2610681990	191108	194.71	16500	16500	12200	16500	12200	14350	13660.77	0.00	0	0	16550	15450	13250	12150	9950	16000	12700	27	2150	500	8610	10	1	5363645	793	-41.66	16.85	12	3.56	-355.00	878.00	22200	20230221	-33.38	8530	20230629	73.39	22200	-33.38	20230221	8530	73.39	20230629	22200	-33.38	20230221	8530	73.39	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
86	20230717	120913	00	50.00	KONEX			N	N	N	N	50	N	14750	400	2	2.79	2525654010	185358	188.85	16500	16500	12200	16500	12200	14350	13625.82	0.00	0	0	16550	15450	13250	12150	9950	16000	12700	27	2150	500	8610	10	1	5363645	791	-41.55	16.80	12	3.46	-355.00	878.00	22200	20230221	-33.56	8530	20230629	72.92	22200	-33.56	20230221	8530	72.92	20230629	22200	-33.56	20230221	8530	72.92	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
87	20230717	110904	00	50.00	KONEX			N	N	N	N	50	N	14300	-50	5	-0.35	2433412720	179010	182.39	16500	16500	12200	16500	12200	14350	13593.73	0.00	0	0	16550	15450	13250	12150	9950	16000	12700	27	2150	500	8610	10	1	5363645	767	-40.28	16.29	12	3.34	-355.00	878.00	22200	20230221	-35.59	8530	20230629	67.64	22200	-35.59	20230221	8530	67.64	20230629	22200	-35.59	20230221	8530	67.64	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
88	20230717	100904	00	50.00	KONEX			N	N	N	N	50	N	14890	540	2	3.76	2086768530	155259	158.19	16500	16500	12200	16500	12200	14350	13440.56	0.00	0	0	16550	15450	13250	12150	9950	16000	12700	27	2150	500	8610	10	1	5363645	799	-41.94	16.96	12	2.89	-355.00	878.00	22200	20230221	-32.93	8530	20230629	74.56	22200	-32.93	20230221	8530	74.56	20230629	22200	-32.93	20230221	8530	74.56	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
89	20230717	090904	00	50.00	KONEX			N	N	N	N	50	N	12200	-2150	4	-14.98	1452803850	107657	109.69	16500	16500	12200	16500	12200	14350	13494.75	0.00	0	0	16550	15450	13250	12150	9950	16000	12700	27	2150	500	8610	10	1	5363645	654	-34.37	13.90	12	2.01	-355.00	878.00	22200	20230221	-45.05	8530	20230629	43.02	22200	-45.05	20230221	8530	43.02	20230629	22200	-45.05	20230221	8530	43.02	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
90	20230714	160903	00	50.00	KONEX			N	N	N	N	50	N	14350	1360	2	10.47	1314464460	98149	153.42	13000	14350	11050	14930	11050	12990	13391.08	0.00	0	0	16110	14550	12840	11280	9570	15330	12060	27	1940	500	7790	10	1	5363645	770	-40.42	16.34	12	1.83	-355.00	878.00	22200	20230221	-35.36	8530	20230629	68.23	22200	-35.36	20230221	8530	68.23	20230629	22200	-35.36	20230221	8530	68.23	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
91	20230714	150907	00	50.00	KONEX			N	N	N	N	50	N	14080	1090	2	8.39	1156194730	86990	135.98	13000	14350	11050	14930	11050	12990	13291.12	0.00	0	0	16110	14550	12840	11280	9570	15330	12060	27	1940	500	7790	10	1	5363645	755	-39.66	16.04	12	1.62	-355.00	878.00	22200	20230221	-36.58	8530	20230629	65.06	22200	-36.58	20230221	8530	65.06	20230629	22200	-36.58	20230221	8530	65.06	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
92	20230714	140912	00	50.00	KONEX			N	N	N	N	50	N	13890	900	2	6.93	928254380	70645	110.43	13000	14350	11050	14930	11050	12990	13139.70	0.00	0	0	16110	14550	12840	11280	9570	15330	12060	27	1940	500	7790	10	1	5363645	745	-39.13	15.82	12	1.32	-355.00	878.00	22200	20230221	-37.43	8530	20230629	62.84	22200	-37.43	20230221	8530	62.84	20230629	22200	-37.43	20230221	8530	62.84	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
93	20230714	130859	00	50.00	KONEX			N	N	N	N	50	N	13800	810	2	6.24	693899750	53859	84.19	13000	14350	11050	14930	11050	12990	12883.64	0.00	0	0	16110	14550	12840	11280	9570	15330	12060	27	1940	500	7790	10	1	5363645	740	-38.87	15.72	12	1.00	-355.00	878.00	22200	20230221	-37.84	8530	20230629	61.78	22200	-37.84	20230221	8530	61.78	20230629	22200	-37.84	20230221	8530	61.78	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
94	20230714	120859	00	50.00	KONEX			N	N	N	N	50	N	13100	110	2	0.85	621262080	48409	75.67	13000	14350	11050	14930	11050	12990	12833.61	0.00	0	0	16110	14550	12840	11280	9570	15330	12060	27	1940	500	7790	10	1	5363645	703	-36.90	14.92	12	0.90	-355.00	878.00	22200	20230221	-40.99	8530	20230629	53.58	22200	-40.99	20230221	8530	53.58	20230629	22200	-40.99	20230221	8530	53.58	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
95	20230714	110910	00	50.00	KONEX			N	N	N	N	50	N	13830	840	2	6.47	288749370	20906	32.68	13000	14350	13000	14930	11050	12990	13811.79	0.00	0	0	16110	14550	12840	11280	9570	15330	12060	27	1940	500	7790	10	1	5363645	742	-38.96	15.75	12	0.39	-355.00	878.00	22200	20230221	-37.70	8530	20230629	62.13	22200	-37.70	20230221	8530	62.13	20230629	22200	-37.70	20230221	8530	62.13	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
96	20230714	100911	00	50.00	KONEX			N	N	N	N	50	N	13990	1000	2	7.70	194423550	14043	21.95	13000	14350	13000	14930	11050	12990	13844.87	0.00	0	0	16110	14550	12840	11280	9570	15330	12060	27	1940	500	7790	10	1	5363645	750	-39.41	15.93	12	0.26	-355.00	878.00	22200	20230221	-36.98	8530	20230629	64.01	22200	-36.98	20230221	8530	64.01	20230629	22200	-36.98	20230221	8530	64.01	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
97	20230714	090906	00	50.00	KONEX			N	N	N	N	50	N	14000	1010	2	7.78	54054850	3882	6.07	13000	14350	13000	14930	11050	12990	13924.48	0.00	0	0	16110	14550	12840	11280	9570	15330	12060	27	1940	500	7790	10	1	5363645	751	-39.44	15.95	12	0.07	-355.00	878.00	22200	20230221	-36.94	8530	20230629	64.13	22200	-36.94	20230221	8530	64.13	20230629	22200	-36.94	20230221	8530	64.13	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
98	20230713	160902	00	50.00	KONEX			N	N	N	N	50	N	12990	-100	5	-0.76	769973000	63974	98.28	11970	14400	11130	15050	11130	13090	12035.70	0.00	0	0	16170	14630	13860	12320	11550	14245	11935	27	1960	500	7850	10	1	5363645	697	-36.59	14.79	12	1.19	-355.00	878.00	22200	20230221	-41.49	8530	20230629	52.29	22200	-41.49	20230221	8530	52.29	20230629	22200	-41.49	20230221	8530	52.29	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
99	20230713	150857	00	50.00	KONEX			N	N	N	N	50	N	12990	-100	5	-0.76	764777120	63574	97.66	11970	14400	11130	15050	11130	13090	12029.72	0.00	0	0	16170	14630	13860	12320	11550	14245	11935	27	1960	500	7850	10	1	5363645	697	-36.59	14.79	12	1.19	-355.00	878.00	22200	20230221	-41.49	8530	20230629	52.29	22200	-41.49	20230221	8530	52.29	20230629	22200	-41.49	20230221	8530	52.29	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
100	20230713	140856	00	50.00	KONEX			N	N	N	N	50	N	12930	-160	5	-1.22	700374020	58592	90.01	11970	14400	11130	15050	11130	13090	11953.41	0.00	0	0	16170	14630	13860	12320	11550	14245	11935	27	1960	500	7850	10	1	5363645	694	-36.42	14.73	12	1.09	-355.00	878.00	22200	20230221	-41.76	8530	20230629	51.58	22200	-41.76	20230221	8530	51.58	20230629	22200	-41.76	20230221	8530	51.58	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
101	20230713	130900	00	50.00	KONEX			N	N	N	N	50	N	12940	-150	5	-1.15	640836630	53996	82.95	11970	14400	11130	15050	11130	13090	11868.22	0.00	0	0	16170	14630	13860	12320	11550	14245	11935	27	1960	500	7850	10	1	5363645	694	-36.45	14.74	12	1.01	-355.00	878.00	22200	20230221	-41.71	8530	20230629	51.70	22200	-41.71	20230221	8530	51.70	20230629	22200	-41.71	20230221	8530	51.70	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
102	20230713	120856	00	50.00	KONEX			N	N	N	N	50	N	12000	-1090	5	-8.33	599780110	50710	77.90	11970	14400	11130	15050	11130	13090	11827.65	0.00	0	0	16170	14630	13860	12320	11550	14245	11935	27	1960	500	7850	10	1	5363645	644	-33.80	13.67	12	0.95	-355.00	878.00	22200	20230221	-45.95	8530	20230629	40.68	22200	-45.95	20230221	8530	40.68	20230629	22200	-45.95	20230221	8530	40.68	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
103	20230713	110859	00	50.00	KONEX			N	N	N	N	50	N	11990	-1100	5	-8.40	539853110	45694	70.19	11970	14400	11130	15050	11130	13090	11814.53	0.00	0	0	16170	14630	13860	12320	11550	14245	11935	27	1960	500	7850	10	1	5363645	643	-33.77	13.66	12	0.85	-355.00	878.00	22200	20230221	-45.99	8530	20230629	40.56	22200	-45.99	20230221	8530	40.56	20230629	22200	-45.99	20230221	8530	40.56	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
104	20230713	100854	00	50.00	KONEX			N	N	N	N	50	N	12300	-790	5	-6.04	436972910	37201	57.15	11970	14400	11130	15050	11130	13090	11746.27	0.00	0	0	16170	14630	13860	12320	11550	14245	11935	27	1960	500	7850	10	1	5363645	660	-34.65	14.01	12	0.69	-355.00	878.00	22200	20230221	-44.59	8530	20230629	44.20	22200	-44.59	20230221	8530	44.20	20230629	22200	-44.59	20230221	8530	44.20	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
105	20230713	090853	00	50.00	KONEX			N	N	N	N	50	N	13250	160	2	1.22	130477650	10413	16.00	11970	14400	11970	15050	11130	13090	12530.27	0.00	0	0	16170	14630	13860	12320	11550	14245	11935	27	1960	500	7850	10	1	5363645	711	-37.32	15.09	12	0.19	-355.00	878.00	22200	20230221	-40.32	8530	20230629	55.33	22200	-40.32	20230221	8530	55.33	20230629	22200	-40.32	20230221	8530	55.33	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
106	20230712	160852	00	50.00	KONEX			N	N	N	N	50	N	13090	-2300	5	-14.94	903045990	65096	293.37	14940	15400	13090	17690	13090	15390	13877.00	0.00	0	0	15590	15490	15300	15200	15010	15540	15250	27	2300	500	9230	10	1	5363645	702	-36.87	14.91	12	1.21	-355.00	878.00	22200	20230221	-41.04	8530	20230629	53.46	22200	-41.04	20230221	8530	53.46	20230629	22200	-41.04	20230221	8530	53.46	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
107	20230712	150846	00	50.00	KONEX			N	N	N	N	50	N	13090	-2300	4	-14.94	884785440	63701	287.08	14940	15400	13090	17690	13090	15390	13889.66	0.00	0	0	15590	15490	15300	15200	15010	15540	15250	27	2300	500	9230	10	1	5363645	702	-36.87	14.91	12	1.19	-355.00	878.00	22200	20230221	-41.04	8530	20230629	53.46	22200	-41.04	20230221	8530	53.46	20230629	22200	-41.04	20230221	8530	53.46	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
108	20230712	140844	00	50.00	KONEX			N	N	N	N	50	N	14050	-1340	5	-8.71	438620140	30018	135.28	14940	15400	13090	17690	13090	15390	14611.90	0.00	0	0	15590	15490	15300	15200	15010	15540	15250	27	2300	500	9230	10	1	5363645	754	-39.58	16.00	12	0.56	-355.00	878.00	22200	20230221	-36.71	8530	20230629	64.71	22200	-36.71	20230221	8530	64.71	20230629	22200	-36.71	20230221	8530	64.71	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
109	20230712	130845	00	50.00	KONEX			N	N	N	N	50	N	14990	-400	5	-2.60	243733410	16273	73.34	14940	15400	13090	17690	13090	15390	14977.78	0.00	0	0	15590	15490	15300	15200	15010	15540	15250	27	2300	500	9230	10	1	5363645	804	-42.23	17.07	12	0.30	-355.00	878.00	22200	20230221	-32.48	8530	20230629	75.73	22200	-32.48	20230221	8530	75.73	20230629	22200	-32.48	20230221	8530	75.73	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
110	20230712	120850	00	50.00	KONEX			N	N	N	N	50	N	15390	0	3	0.00	110091670	7238	32.62	14940	15400	14940	17690	13090	15390	15210.23	0.00	0	0	15590	15490	15300	15200	15010	15540	15250	27	2300	500	9230	10	1	5363645	825	-43.35	17.53	12	0.13	-355.00	878.00	22200	20230221	-30.68	8530	20230629	80.42	22200	-30.68	20230221	8530	80.42	20230629	22200	-30.68	20230221	8530	80.42	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
111	20230712	110849	00	50.00	KONEX			N	N	N	N	50	N	15320	-70	5	-0.45	76511980	5048	22.75	14940	15400	14940	17690	13090	15390	15156.89	0.00	0	0	15590	15490	15300	15200	15010	15540	15250	27	2300	500	9230	10	1	5363645	822	-43.15	17.45	12	0.09	-355.00	878.00	22200	20230221	-30.99	8530	20230629	79.60	22200	-30.99	20230221	8530	79.60	20230629	22200	-30.99	20230221	8530	79.60	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
112	20230712	100849	00	50.00	KONEX			N	N	N	N	50	N	15320	-70	5	-0.45	50144310	3325	14.98	14940	15400	14940	17690	13090	15390	15081.00	0.00	0	0	15590	15490	15300	15200	15010	15540	15250	27	2300	500	9230	10	1	5363645	822	-43.15	17.45	12	0.06	-355.00	878.00	22200	20230221	-30.99	8530	20230629	79.60	22200	-30.99	20230221	8530	79.60	20230629	22200	-30.99	20230221	8530	79.60	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
113	20230712	090850	00	50.00	KONEX			N	N	N	N	50	N	15300	-90	5	-0.58	3293970	217	0.98	14940	15400	14940	17690	13090	15390	15179.59	0.00	0	0	15590	15490	15300	15200	15010	15540	15250	27	2300	500	9230	10	1	5363645	821	-43.10	17.43	12	0.00	-355.00	878.00	22200	20230221	-31.08	8530	20230629	79.37	22200	-31.08	20230221	8530	79.37	20230629	22200	-31.08	20230221	8530	79.37	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
114	20230711	160838	00	50.00	KONEX			N	N	N	N	50	N	15390	240	2	1.58	339066540	22189	113.81	15130	15400	15110	17420	12880	15150	15280.84	0.00	0	0	15530	15340	15100	14910	14670	15435	15005	27	2270	500	9090	10	1	5363645	825	-43.35	17.53	12	0.41	-355.00	878.00	22200	20230221	-30.68	8530	20230629	80.42	22200	-30.68	20230221	8530	80.42	20230629	22200	-30.68	20230221	8530	80.42	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
115	20230711	150835	00	50.00	KONEX			N	N	N	N	50	N	15390	240	2	1.58	320952850	21010	107.76	15130	15400	15110	17420	12880	15150	15276.19	0.00	0	0	15530	15340	15100	14910	14670	15435	15005	27	2270	500	9090	10	1	5363645	825	-43.35	17.53	12	0.39	-355.00	878.00	22200	20230221	-30.68	8530	20230629	80.42	22200	-30.68	20230221	8530	80.42	20230629	22200	-30.68	20230221	8530	80.42	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
116	20230711	140829	00	50.00	KONEX			N	N	N	N	50	N	15360	210	2	1.39	244980280	16060	82.37	15130	15400	15110	17420	12880	15150	15254.06	0.00	0	0	15530	15340	15100	14910	14670	15435	15005	27	2270	500	9090	10	1	5363645	824	-43.27	17.49	12	0.30	-355.00	878.00	22200	20230221	-30.81	8530	20230629	80.07	22200	-30.81	20230221	8530	80.07	20230629	22200	-30.81	20230221	8530	80.07	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
117	20230711	130821	00	50.00	KONEX			N	N	N	N	50	N	15300	150	2	0.99	218534840	14333	73.51	15130	15400	15110	17420	12880	15150	15246.97	0.00	0	0	15530	15340	15100	14910	14670	15435	15005	27	2270	500	9090	10	1	5363645	821	-43.10	17.43	12	0.27	-355.00	878.00	22200	20230221	-31.08	8530	20230629	79.37	22200	-31.08	20230221	8530	79.37	20230629	22200	-31.08	20230221	8530	79.37	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
118	20230711	120840	00	50.00	KONEX			N	N	N	N	50	N	15390	240	2	1.58	179399770	11767	60.35	15130	15400	15110	17420	12880	15150	15246.01	0.00	0	0	15530	15340	15100	14910	14670	15435	15005	27	2270	500	9090	10	1	5363645	825	-43.35	17.53	12	0.22	-355.00	878.00	22200	20230221	-30.68	8530	20230629	80.42	22200	-30.68	20230221	8530	80.42	20230629	22200	-30.68	20230221	8530	80.42	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
119	20230711	110845	00	50.00	KONEX			N	N	N	N	50	N	15350	200	2	1.32	140949410	9248	47.43	15130	15390	15110	17420	12880	15150	15241.07	0.00	0	0	15530	15340	15100	14910	14670	15435	15005	27	2270	500	9090	10	1	5363645	823	-43.24	17.48	12	0.17	-355.00	878.00	22200	20230221	-30.86	8530	20230629	79.95	22200	-30.86	20230221	8530	79.95	20230629	22200	-30.86	20230221	8530	79.95	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
120	20230711	100842	00	50.00	KONEX			N	N	N	N	50	N	15270	120	2	0.79	92401670	6078	31.17	15130	15320	15110	17420	12880	15150	15202.64	0.00	0	0	15530	15340	15100	14910	14670	15435	15005	27	2270	500	9090	10	1	5363645	819	-43.01	17.39	12	0.11	-355.00	878.00	22200	20230221	-31.22	8530	20230629	79.02	22200	-31.22	20230221	8530	79.02	20230629	22200	-31.22	20230221	8530	79.02	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
121	20230711	090840	00	50.00	KONEX			N	N	N	N	50	N	15320	170	2	1.12	7260020	478	2.45	15130	15320	15130	17420	12880	15150	15188.33	0.00	0	0	15530	15340	15100	14910	14670	15435	15005	27	2270	500	9090	10	1	5363645	822	-43.15	17.45	12	0.01	-355.00	878.00	22200	20230221	-30.99	8530	20230629	79.60	22200	-30.99	20230221	8530	79.60	20230629	22200	-30.99	20230221	8530	79.60	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
122	20230710	160832	00	50.00	KONEX			N	N	N	N	50	N	15150	260	2	1.75	293232690	19497	49.97	14860	15290	14860	17120	12660	14890	15039.89	0.00	0	0	16663	15776	14433	13546	12203	15105	12875	27	2230	500	8930	10	1	5363645	813	-42.68	17.26	12	0.36	-355.00	878.00	22200	20230221	-31.76	8530	20230629	77.61	22200	-31.76	20230221	8530	77.61	20230629	22200	-31.76	20230221	8530	77.61	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
123	20230710	150835	00	50.00	KONEX			N	N	N	N	50	N	15100	210	2	1.41	282158120	18757	48.07	14860	15290	14860	17120	12660	14890	15042.82	0.00	0	0	16663	15776	14433	13546	12203	15105	12875	27	2230	500	8930	10	1	5363645	810	-42.54	17.20	12	0.35	-355.00	878.00	22200	20230221	-31.98	8530	20230629	77.02	22200	-31.98	20230221	8530	77.02	20230629	22200	-31.98	20230221	8530	77.02	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
124	20230710	140826	00	50.00	KONEX			N	N	N	N	50	N	15100	210	2	1.41	192965030	12815	32.84	14860	15290	14860	17120	12660	14890	15057.75	0.00	0	0	16663	15776	14433	13546	12203	15105	12875	27	2230	500	8930	10	1	5363645	810	-42.54	17.20	12	0.24	-355.00	878.00	22200	20230221	-31.98	8530	20230629	77.02	22200	-31.98	20230221	8530	77.02	20230629	22200	-31.98	20230221	8530	77.02	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
125	20230710	130816	00	50.00	KONEX			N	N	N	N	50	N	15100	210	2	1.41	165051670	10967	28.11	14860	15290	14860	17120	12660	14890	15049.85	0.00	0	0	16663	15776	14433	13546	12203	15105	12875	27	2230	500	8930	10	1	5363645	810	-42.54	17.20	12	0.20	-355.00	878.00	22200	20230221	-31.98	8530	20230629	77.02	22200	-31.98	20230221	8530	77.02	20230629	22200	-31.98	20230221	8530	77.02	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
126	20230710	120838	00	50.00	KONEX			N	N	N	N	50	N	15080	190	2	1.28	127633980	8483	21.74	14860	15290	14860	17120	12660	14890	15045.85	0.00	0	0	16663	15776	14433	13546	12203	15105	12875	27	2230	500	8930	10	1	5363645	809	-42.48	17.18	12	0.16	-355.00	878.00	22200	20230221	-32.07	8530	20230629	76.79	22200	-32.07	20230221	8530	76.79	20230629	22200	-32.07	20230221	8530	76.79	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
127	20230710	110835	00	50.00	KONEX			N	N	N	N	50	N	15000	110	2	0.74	118861920	7900	20.25	14860	15290	14860	17120	12660	14890	15045.81	0.00	0	0	16663	15776	14433	13546	12203	15105	12875	27	2230	500	8930	10	1	5363645	805	-42.25	17.08	12	0.15	-355.00	878.00	22200	20230221	-32.43	8530	20230629	75.85	22200	-32.43	20230221	8530	75.85	20230629	22200	-32.43	20230221	8530	75.85	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
128	20230710	100837	00	50.00	KONEX			N	N	N	N	50	N	15250	360	2	2.42	74668780	4952	12.69	14860	15290	14860	17120	12660	14890	15078.51	0.00	0	0	16663	15776	14433	13546	12203	15105	12875	27	2230	500	8930	10	1	5363645	818	-42.96	17.37	12	0.09	-355.00	878.00	22200	20230221	-31.31	8530	20230629	78.78	22200	-31.31	20230221	8530	78.78	20230629	22200	-31.31	20230221	8530	78.78	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
129	20230710	090827	00	50.00	KONEX			N	N	N	N	50	N	15260	370	2	2.48	18845460	1249	3.20	14860	15290	14860	17120	12660	14890	15088.44	0.00	0	0	16663	15776	14433	13546	12203	15105	12875	27	2230	500	8930	10	1	5363645	818	-42.99	17.38	12	0.02	-355.00	878.00	22200	20230221	-31.26	8530	20230629	78.90	22200	-31.26	20230221	8530	78.90	20230629	22200	-31.26	20230221	8530	78.90	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
130	20230707	160826	00	50.00	KONEX			N	N	N	N	50	N	14890	-490	5	-3.19	565504170	39017	141.02	15320	15320	13090	17680	13080	15380	14493.78	0.00	0	0	16513	15946	15403	14836	14293	15675	14565	27	2300	500	9220	10	1	5363645	799	-41.94	16.96	12	0.73	-355.00	878.00	22200	20230221	-32.93	8530	20230629	74.56	22200	-32.93	20230221	8530	74.56	20230629	22200	-32.93	20230221	8530	74.56	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
131	20230707	150825	00	50.00	KONEX			N	N	N	N	50	N	14660	-720	5	-4.68	550391660	37993	137.32	15320	15320	13090	17680	13080	15380	14486.66	0.00	0	0	16513	15946	15403	14836	14293	15675	14565	27	2300	500	9220	10	1	5363645	786	-41.30	16.70	12	0.71	-355.00	878.00	22200	20230221	-33.96	8530	20230629	71.86	22200	-33.96	20230221	8530	71.86	20230629	22200	-33.96	20230221	8530	71.86	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
132	20230707	140841	00	50.00	KONEX			N	N	N	N	50	N	14750	-630	5	-4.10	510270990	35276	127.50	15320	15320	13090	17680	13080	15380	14465.10	0.00	0	0	16513	15946	15403	14836	14293	15675	14565	27	2300	500	9220	10	1	5363645	791	-41.55	16.80	12	0.66	-355.00	878.00	22200	20230221	-33.56	8530	20230629	72.92	22200	-33.56	20230221	8530	72.92	20230629	22200	-33.56	20230221	8530	72.92	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
133	20230707	130830	00	50.00	KONEX			N	N	N	N	50	N	14750	-630	5	-4.10	445341980	30802	111.33	15320	15320	13090	17680	13080	15380	14458.22	0.00	0	0	16513	15946	15403	14836	14293	15675	14565	27	2300	500	9220	10	1	5363645	791	-41.55	16.80	12	0.57	-355.00	878.00	22200	20230221	-33.56	8530	20230629	72.92	22200	-33.56	20230221	8530	72.92	20230629	22200	-33.56	20230221	8530	72.92	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
134	20230707	120834	00	50.00	KONEX			N	N	N	N	50	N	14790	-590	5	-3.84	384148450	26683	96.44	15320	15320	13090	17680	13080	15380	14396.75	0.00	0	0	16513	15946	15403	14836	14293	15675	14565	27	2300	500	9220	10	1	5363645	793	-41.66	16.85	12	0.50	-355.00	878.00	22200	20230221	-33.38	8530	20230629	73.39	22200	-33.38	20230221	8530	73.39	20230629	22200	-33.38	20230221	8530	73.39	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
135	20230707	110837	00	50.00	KONEX			N	N	N	N	50	N	15000	-380	5	-2.47	358174810	24933	90.12	15320	15320	13090	17680	13080	15380	14365.49	0.00	0	0	16513	15946	15403	14836	14293	15675	14565	27	2300	500	9220	10	1	5363645	805	-42.25	17.08	12	0.46	-355.00	878.00	22200	20230221	-32.43	8530	20230629	75.85	22200	-32.43	20230221	8530	75.85	20230629	22200	-32.43	20230221	8530	75.85	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
136	20230707	100826	00	50.00	KONEX			N	N	N	N	50	N	14300	-1080	5	-7.02	300922090	21018	75.97	15320	15320	13090	17680	13080	15380	14317.35	0.00	0	0	16513	15946	15403	14836	14293	15675	14565	27	2300	500	9220	10	1	5363645	767	-40.28	16.29	12	0.39	-355.00	878.00	22200	20230221	-35.59	8530	20230629	67.64	22200	-35.59	20230221	8530	67.64	20230629	22200	-35.59	20230221	8530	67.64	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
137	20230707	090828	00	50.00	KONEX			N	N	N	N	50	N	14940	-440	5	-2.86	55847050	3720	13.45	15320	15320	14940	17680	13080	15380	15012.65	0.00	0	0	16513	15946	15403	14836	14293	15675	14565	27	2300	500	9220	10	1	5363645	801	-42.08	17.02	12	0.07	-355.00	878.00	22200	20230221	-32.70	8530	20230629	75.15	22200	-32.70	20230221	8530	75.15	20230629	22200	-32.70	20230221	8530	75.15	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
138	20230706	160827	54	100.00	KONEX			N	N	N	N		N	15380	-300	5	-1.91	422148470	27667	66.42	15690	15970	14860	18030	13330	15680	15258.19	0.00	0	0	17546	16612	16066	15132	14586	16340	14860	27	2350	500	9400	10	1	5363645	825	-43.32	17.52	12	0.52	-355.00	878.00	22200	20230221	-30.72	8530	20230629	80.30	22200	-30.72	20230221	8530	80.30	20230629	22200	-30.72	20230221	8530	80.30	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
139	20230706	150827	54	100.00	KONEX			N	N	N	N		N	15300	-380	5	-2.42	391569450	25661	61.60	15690	15970	14860	18030	13330	15680	15259.32	0.00	0	0	17546	16612	16066	15132	14586	16340	14860	27	2350	500	9400	10	1	5363645	821	-43.10	17.43	12	0.48	-355.00	878.00	22200	20230221	-31.08	8530	20230629	79.37	22200	-31.08	20230221	8530	79.37	20230629	22200	-31.08	20230221	8530	79.37	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
140	20230706	140828	54	100.00	KONEX			N	N	N	N		N	15350	-330	5	-2.10	379678430	24885	59.74	15690	15970	14860	18030	13330	15680	15257.32	0.00	0	0	17546	16612	16066	15132	14586	16340	14860	27	2350	500	9400	10	1	5363645	823	-43.24	17.48	12	0.46	-355.00	878.00	22200	20230221	-30.86	8530	20230629	79.95	22200	-30.86	20230221	8530	79.95	20230629	22200	-30.86	20230221	8530	79.95	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
141	20230706	130827	54	100.00	KONEX			N	N	N	N		N	15480	-200	5	-1.28	355944060	23339	56.03	15690	15970	14860	18030	13330	15680	15251.04	0.00	0	0	17546	16612	16066	15132	14586	16340	14860	27	2350	500	9400	10	1	5363645	830	-43.61	17.63	12	0.44	-355.00	878.00	22200	20230221	-30.27	8530	20230629	81.48	22200	-30.27	20230221	8530	81.48	20230629	22200	-30.27	20230221	8530	81.48	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
142	20230706	120815	54	100.00	KONEX			N	N	N	N		N	15290	-390	5	-2.49	342863060	22489	53.99	15690	15970	14860	18030	13330	15680	15245.81	0.00	0	0	17546	16612	16066	15132	14586	16340	14860	27	2350	500	9400	10	1	5363645	820	-43.07	17.41	12	0.42	-355.00	878.00	22200	20230221	-31.13	8530	20230629	79.25	22200	-31.13	20230221	8530	79.25	20230629	22200	-31.13	20230221	8530	79.25	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
143	20230706	110832	54	100.00	KONEX			N	N	N	N		N	15560	-120	5	-0.77	324899030	21326	51.19	15690	15970	14860	18030	13330	15680	15234.88	0.00	0	0	17546	16612	16066	15132	14586	16340	14860	27	2350	500	9400	10	1	5363645	835	-43.83	17.72	12	0.40	-355.00	878.00	22200	20230221	-29.91	8530	20230629	82.42	22200	-29.91	20230221	8530	82.42	20230629	22200	-29.91	20230221	8530	82.42	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
144	20230706	100827	54	100.00	KONEX			N	N	N	N		N	15400	-280	5	-1.79	240372110	15911	38.20	15690	15970	14860	18030	13330	15680	15107.29	0.00	0	0	17546	16612	16066	15132	14586	16340	14860	27	2350	500	9400	10	1	5363645	826	-43.38	17.54	12	0.30	-355.00	878.00	22200	20230221	-30.63	8530	20230629	80.54	22200	-30.63	20230221	8530	80.54	20230629	22200	-30.63	20230221	8530	80.54	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
145	20230706	090826	54	100.00	KONEX			N	N	N	N		N	15540	-140	5	-0.89	21471110	1373	3.30	15690	15970	15540	18030	13330	15680	15638.10	0.00	0	0	17546	16612	16066	15132	14586	16340	14860	27	2350	500	9400	10	1	5363645	834	-43.77	17.70	12	0.03	-355.00	878.00	22200	20230221	-30.00	8530	20230629	82.18	22200	-30.00	20230221	8530	82.18	20230629	22200	-30.00	20230221	8530	82.18	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	01	N
146	20230705	160823	00	50.00	KONEX			N	N	N	N	50	N	15680	-220	5	-1.38	676069480	41657	58.38	15900	17000	15520	18280	13520	15900	16230.09	0.00	0	0	16913	16406	15483	14976	14053	16660	15230	27	2380	500	9540	10	1	5363645	841	-44.17	17.86	12	0.78	-355.00	878.00	22200	20230221	-29.37	8530	20230629	83.82	22200	-29.37	20230221	8530	83.82	20230629	22200	-29.37	20230221	8530	83.82	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
147	20230705	150819	00	50.00	KONEX			N	N	N	N	50	N	15750	-150	5	-0.94	662269170	40776	57.15	15900	17000	15750	18280	13520	15900	16241.64	0.00	0	0	16913	16406	15483	14976	14053	16660	15230	27	2380	500	9540	10	1	5363645	845	-44.37	17.94	12	0.76	-355.00	878.00	22200	20230221	-29.05	8530	20230629	84.64	22200	-29.05	20230221	8530	84.64	20230629	22200	-29.05	20230221	8530	84.64	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
148	20230705	140810	00	50.00	KONEX			N	N	N	N	50	N	15920	20	2	0.13	613175480	37682	52.81	15900	17000	15810	18280	13520	15900	16272.37	0.00	0	0	16913	16406	15483	14976	14053	16660	15230	27	2380	500	9540	10	1	5363645	854	-44.85	18.13	12	0.70	-355.00	878.00	22200	20230221	-28.29	8530	20230629	86.64	22200	-28.29	20230221	8530	86.64	20230629	22200	-28.29	20230221	8530	86.64	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
149	20230705	130813	00	50.00	KONEX			N	N	N	N	50	N	15990	90	2	0.57	601884460	36971	51.82	15900	17000	15810	18280	13520	15900	16279.91	0.00	0	0	16913	16406	15483	14976	14053	16660	15230	27	2380	500	9540	10	1	5363645	858	-45.04	18.21	12	0.69	-355.00	878.00	22200	20230221	-27.97	8530	20230629	87.46	22200	-27.97	20230221	8530	87.46	20230629	22200	-27.97	20230221	8530	87.46	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
150	20230705	120812	00	50.00	KONEX			N	N	N	N	50	N	15910	10	2	0.06	560915090	34398	48.21	15900	17000	15900	18280	13520	15900	16306.62	0.00	0	0	16913	16406	15483	14976	14053	16660	15230	27	2380	500	9540	10	1	5363645	853	-44.82	18.12	12	0.64	-355.00	878.00	22200	20230221	-28.33	8530	20230629	86.52	22200	-28.33	20230221	8530	86.52	20230629	22200	-28.33	20230221	8530	86.52	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
151	20230705	110821	00	50.00	KONEX			N	N	N	N	50	N	16170	270	2	1.70	504380120	30873	43.27	15900	17000	15900	18280	13520	15900	16337.26	0.00	0	0	16913	16406	15483	14976	14053	16660	15230	27	2380	500	9540	10	1	5363645	867	-45.55	18.42	12	0.58	-355.00	878.00	22200	20230221	-27.16	8530	20230629	89.57	22200	-27.16	20230221	8530	89.57	20230629	22200	-27.16	20230221	8530	89.57	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
152	20230705	100814	00	50.00	KONEX			N	N	N	N	50	N	16100	200	2	1.26	406329660	24791	34.75	15900	17000	15900	18280	13520	15900	16390.21	0.00	0	0	16913	16406	15483	14976	14053	16660	15230	27	2380	500	9540	10	1	5363645	864	-45.35	18.34	12	0.46	-355.00	878.00	22200	20230221	-27.48	8530	20230629	88.75	22200	-27.48	20230221	8530	88.75	20230629	22200	-27.48	20230221	8530	88.75	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
153	20230705	090813	00	50.00	KONEX			N	N	N	N	50	N	16590	690	2	4.34	110637980	6692	9.38	15900	17000	15900	18280	13520	15900	16532.87	0.00	0	0	16913	16406	15483	14976	14053	16660	15230	27	2380	500	9540	10	1	5363645	890	-46.73	18.90	12	0.12	-355.00	878.00	22200	20230221	-25.27	8530	20230629	94.49	22200	-25.27	20230221	8530	94.49	20230629	22200	-25.27	20230221	8530	94.49	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
154	20230704	160810	00	50.00	KONEX			N	N	N	N	50	N	15900	1580	2	11.03	1091734170	71349	100.90	15100	15990	14560	16460	12180	14320	15301.32	0.00	0	0	15440	14880	13940	13380	12440	15160	13660	27	2140	500	8590	10	1	5363645	853	-44.79	18.11	12	1.33	-355.00	878.00	22200	20230221	-28.38	8530	20230629	86.40	22200	-28.38	20230221	8530	86.40	20230629	22200	-28.38	20230221	8530	86.40	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
155	20230704	150801	00	50.00	KONEX			N	N	N	N	50	N	15670	1350	2	9.43	1035200230	67783	95.86	15100	15990	14560	16460	12180	14320	15272.27	0.00	0	0	15440	14880	13940	13380	12440	15160	13660	27	2140	500	8590	10	1	5363645	840	-44.14	17.85	12	1.26	-355.00	878.00	22200	20230221	-29.41	8530	20230629	83.70	22200	-29.41	20230221	8530	83.70	20230629	22200	-29.41	20230221	8530	83.70	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
156	20230704	140805	00	50.00	KONEX			N	N	N	N	50	N	15630	1310	2	9.15	936886670	61536	87.02	15100	15990	14560	16460	12180	14320	15225.02	0.00	0	0	15440	14880	13940	13380	12440	15160	13660	27	2140	500	8590	10	1	5363645	838	-44.03	17.80	12	1.15	-355.00	878.00	22200	20230221	-29.59	8530	20230629	83.24	22200	-29.59	20230221	8530	83.24	20230629	22200	-29.59	20230221	8530	83.24	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
157	20230704	130754	00	50.00	KONEX			N	N	N	N	50	N	15750	1430	2	9.99	887474150	58390	82.57	15100	15990	14560	16460	12180	14320	15199.08	0.00	0	0	15440	14880	13940	13380	12440	15160	13660	27	2140	500	8590	10	1	5363645	845	-44.37	17.94	12	1.09	-355.00	878.00	22200	20230221	-29.05	8530	20230629	84.64	22200	-29.05	20230221	8530	84.64	20230629	22200	-29.05	20230221	8530	84.64	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
158	20230704	120804	00	50.00	KONEX			N	N	N	N	50	N	15210	890	2	6.22	705643930	46804	66.19	15100	15390	14560	16460	12180	14320	15076.57	0.00	0	0	15440	14880	13940	13380	12440	15160	13660	27	2140	500	8590	10	1	5363645	816	-42.85	17.32	12	0.87	-355.00	878.00	22200	20230221	-31.49	8530	20230629	78.31	22200	-31.49	20230221	8530	78.31	20230629	22200	-31.49	20230221	8530	78.31	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
159	20230704	110757	00	50.00	KONEX			N	N	N	N	50	N	15190	870	2	6.08	559326220	37188	52.59	15100	15390	14560	16460	12180	14320	15040.50	0.00	0	0	15440	14880	13940	13380	12440	15160	13660	27	2140	500	8590	10	1	5363645	815	-42.79	17.30	12	0.69	-355.00	878.00	22200	20230221	-31.58	8530	20230629	78.08	22200	-31.58	20230221	8530	78.08	20230629	22200	-31.58	20230221	8530	78.08	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
160	20230704	100755	00	50.00	KONEX			N	N	N	N	50	N	14910	590	2	4.12	412262530	27330	38.65	15100	15390	14560	16460	12180	14320	15084.62	0.00	0	0	15440	14880	13940	13380	12440	15160	13660	27	2140	500	8590	10	1	5363645	800	-42.00	16.98	12	0.51	-355.00	878.00	22200	20230221	-32.84	8530	20230629	74.79	22200	-32.84	20230221	8530	74.79	20230629	22200	-32.84	20230221	8530	74.79	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
161	20230704	090753	00	50.00	KONEX			N	N	N	N	50	N	15350	1030	2	7.19	139032450	9138	12.92	15100	15390	15090	16460	12180	14320	15214.76	0.00	0	0	15440	14880	13940	13380	12440	15160	13660	27	2140	500	8590	10	1	5363645	823	-43.24	17.48	12	0.17	-355.00	878.00	22200	20230221	-30.86	8530	20230629	79.95	22200	-30.86	20230221	8530	79.95	20230629	22200	-30.86	20230221	8530	79.95	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
162	20230703	160747	00	50.00	KONEX			N	N	N	N	50	N	14320	1620	2	12.76	1002033200	70712	84.89	13000	14500	13000	14600	10800	12700	14170.62	0.00	0	0	13693	13196	12703	12206	11713	12950	11960	27	1900	500	7620	10	1	5363645	768	-40.34	16.31	12	1.32	-355.00	878.00	22200	20230221	-35.50	8530	20230629	67.88	22200	-35.50	20230221	8530	67.88	20230629	22200	-35.50	20230221	8530	67.88	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
163	20230703	150754	00	50.00	KONEX			N	N	N	N	50	N	14310	1610	2	12.68	988786210	69787	83.78	13000	14500	13000	14600	10800	12700	14168.63	0.00	0	0	13693	13196	12703	12206	11713	12950	11960	27	1900	500	7620	10	1	5363645	768	-40.31	16.30	12	1.30	-355.00	878.00	22200	20230221	-35.54	8530	20230629	67.76	22200	-35.54	20230221	8530	67.76	20230629	22200	-35.54	20230221	8530	67.76	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
164	20230703	140753	00	50.00	KONEX			N	N	N	N	50	N	14450	1750	2	13.78	905126610	63965	76.79	13000	14500	13000	14600	10800	12700	14150.34	0.00	0	0	13693	13196	12703	12206	11713	12950	11960	27	1900	500	7620	10	1	5363645	775	-40.70	16.46	12	1.19	-355.00	878.00	22200	20230221	-34.91	8530	20230629	69.40	22200	-34.91	20230221	8530	69.40	20230629	22200	-34.91	20230221	8530	69.40	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
165	20230703	130747	00	50.00	KONEX			N	N	N	N	50	N	14380	1680	2	13.23	712882050	50658	60.81	13000	14480	13000	14600	10800	12700	14072.45	0.00	0	0	13693	13196	12703	12206	11713	12950	11960	27	1900	500	7620	10	1	5363645	771	-40.51	16.38	12	0.94	-355.00	878.00	22200	20230221	-35.23	8530	20230629	68.58	22200	-35.23	20230221	8530	68.58	20230629	22200	-35.23	20230221	8530	68.58	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
166	20230703	120756	00	50.00	KONEX			N	N	N	N	50	N	14240	1540	2	12.13	599559220	42749	51.32	13000	14480	13000	14600	10800	12700	14025.11	0.00	0	0	13693	13196	12703	12206	11713	12950	11960	27	1900	500	7620	10	1	5363645	764	-40.11	16.22	12	0.80	-355.00	878.00	22200	20230221	-35.86	8530	20230629	66.94	22200	-35.86	20230221	8530	66.94	20230629	22200	-35.86	20230221	8530	66.94	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
167	20230703	110750	00	50.00	KONEX			N	N	N	N	50	N	14410	1710	2	13.46	551564100	39412	47.31	13000	14480	13000	14600	10800	12700	13994.83	0.00	0	0	13693	13196	12703	12206	11713	12950	11960	27	1900	500	7620	10	1	5363645	773	-40.59	16.41	12	0.73	-355.00	878.00	22200	20230221	-35.09	8530	20230629	68.93	22200	-35.09	20230221	8530	68.93	20230629	22200	-35.09	20230221	8530	68.93	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
168	20230703	100739	00	50.00	KONEX			N	N	N	N	50	N	14250	1550	2	12.20	429722500	30887	37.08	13000	14480	13000	14600	10800	12700	13912.73	0.00	0	0	13693	13196	12703	12206	11713	12950	11960	27	1900	500	7620	10	1	5363645	764	-40.14	16.23	12	0.58	-355.00	878.00	22200	20230221	-35.81	8530	20230629	67.06	22200	-35.81	20230221	8530	67.06	20230629	22200	-35.81	20230221	8530	67.06	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
169	20230703	090746	00	50.00	KONEX			N	N	N	N	50	N	13780	1080	2	8.50	92245560	6910	8.30	13000	13800	13000	14600	10800	12700	13349.57	0.00	0	0	13693	13196	12703	12206	11713	12950	11960	27	1900	500	7620	10	1	5363645	739	-38.82	15.69	12	0.13	-355.00	878.00	22200	20230221	-37.93	8530	20230629	61.55	22200	-37.93	20230221	8530	61.55	20230629	22200	-37.93	20230221	8530	61.55	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N