KissMeData/243870/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	161015	57	100.00	KONEX			N	N	N	N		N	16200	1550	2	10.58	30066370	1852	125.64	16500	16500	15500	16840	12460	14650	16234.54	0.00	0	0	15683	15166	14883	14366	14083	15025	14225	13	2190	500	9370	10	1	2583805	419	109.46	3.35	12	0.07	148.00	4839.00	17000	20220822	-4.71	11180	20230601	44.90	16500	-1.82	20230731	11180	44.90	20230601	17000	-4.71	20220822	11180	44.90	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
3	20230731	151015	57	100.00	KONEX			N	N	N	N		N	16200	1550	2	10.58	30066370	1852	125.64	16500	16500	15500	16840	12460	14650	16234.54	0.00	0	0	15683	15166	14883	14366	14083	15025	14225	13	2190	500	9370	10	1	2583805	419	109.46	3.35	12	0.07	148.00	4839.00	17000	20220822	-4.71	11180	20230601	44.90	16500	-1.82	20230731	11180	44.90	20230601	17000	-4.71	20220822	11180	44.90	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
4	20230731	141021	57	100.00	KONEX			N	N	N	N		N	16290	1640	2	11.19	8987370	552	37.45	16500	16500	15500	16840	12460	14650	16281.47	0.00	0	0	15683	15166	14883	14366	14083	15025	14225	13	2190	500	9370	10	1	2583805	421	110.07	3.37	12	0.02	148.00	4839.00	17000	20220822	-4.18	11180	20230601	45.71	16500	-1.27	20230731	11180	45.71	20230601	17000	-4.18	20220822	11180	45.71	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
5	20230731	131020	57	100.00	KONEX			N	N	N	N		N	16290	1640	2	11.19	8987370	552	37.45	16500	16500	15500	16840	12460	14650	16281.47	0.00	0	0	15683	15166	14883	14366	14083	15025	14225	13	2190	500	9370	10	1	2583805	421	110.07	3.37	12	0.02	148.00	4839.00	17000	20220822	-4.18	11180	20230601	45.71	16500	-1.27	20230731	11180	45.71	20230601	17000	-4.18	20220822	11180	45.71	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
6	20230731	121030	57	100.00	KONEX			N	N	N	N		N	16290	1640	2	11.19	2962180	181	12.28	16500	16500	15500	16840	12460	14650	16365.64	0.00	0	0	15683	15166	14883	14366	14083	15025	14225	13	2190	500	9370	10	1	2583805	421	110.07	3.37	12	0.01	148.00	4839.00	17000	20220822	-4.18	11180	20230601	45.71	16500	-1.27	20230731	11180	45.71	20230601	17000	-4.18	20220822	11180	45.71	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
7	20230731	111031	57	100.00	KONEX			N	N	N	N		N	16300	1650	2	11.26	1463500	89	6.04	16500	16500	15500	16840	12460	14650	16443.82	0.00	0	0	15683	15166	14883	14366	14083	15025	14225	13	2190	500	9370	10	1	2583805	421	110.14	3.37	12	0.00	148.00	4839.00	17000	20220822	-4.12	11180	20230601	45.80	16500	-1.21	20230731	11180	45.80	20230601	17000	-4.12	20220822	11180	45.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
8	20230731	101028	57	100.00	KONEX			N	N	N	N		N	16500	1850	2	12.63	1254000	76	5.16	16500	16500	16500	16840	12460	14650	16500.00	0.00	0	0	15683	15166	14883	14366	14083	15025	14225	13	2190	500	9370	10	1	2583805	426	111.49	3.41	12	0.00	148.00	4839.00	17000	20220822	-2.94	11180	20230601	47.58	16500	0.00	20230731	11180	47.58	20230601	17000	-2.94	20220822	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
9	20230731	091017	57	100.00	KONEX			N	N	N	N		N	14650	0	3	0.00	0	0	0.00	0	0	0	16840	12460	14650	0.00	0.00	0	0	15683	15166	14883	14366	14083	15025	14225	13	2190	500	9370	10	1	2583805	379	98.99	3.03	12	0.00	148.00	4839.00	17000	20220822	-13.82	11180	20230601	31.04	15490	-5.42	20230727	11180	31.04	20230601	17000	-13.82	20220822	11180	31.04	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
10	20230728	161019	57	100.00	KONEX			N	N	N	N		N	14650	140	2	0.96	21925710	1474	211.78	15400	15400	14600	16680	12340	14510	14874.97	0.00	0	0	16816	15662	14336	13182	11856	15000	12520	13	2170	500	9280	10	1	2583805	379	98.99	3.03	12	0.06	148.00	4839.00	17000	20220822	-13.82	11180	20230601	31.04	15490	-5.42	20230727	11180	31.04	20230601	17000	-13.82	20220822	11180	31.04	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
11	20230728	151017	57	100.00	KONEX			N	N	N	N		N	15200	690	2	4.76	20649460	1390	199.71	15400	15400	14600	16680	12340	14510	14855.73	0.00	0	0	16816	15662	14336	13182	11856	15000	12520	13	2170	500	9280	10	1	2583805	393	102.70	3.14	12	0.05	148.00	4839.00	17000	20220822	-10.59	11180	20230601	35.96	15490	-1.87	20230727	11180	35.96	20230601	17000	-10.59	20220822	11180	35.96	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
12	20230728	141015	57	100.00	KONEX			N	N	N	N		N	15270	760	2	5.24	17757460	1200	172.41	15400	15400	14600	16680	12340	14510	14797.88	0.00	0	0	16816	15662	14336	13182	11856	15000	12520	13	2170	500	9280	10	1	2583805	395	103.18	3.16	12	0.05	148.00	4839.00	17000	20220822	-10.18	11180	20230601	36.58	15490	-1.42	20230727	11180	36.58	20230601	17000	-10.18	20220822	11180	36.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
13	20230728	131018	57	100.00	KONEX			N	N	N	N		N	15270	760	2	5.24	17757460	1200	172.41	15400	15400	14600	16680	12340	14510	14797.88	0.00	0	0	16816	15662	14336	13182	11856	15000	12520	13	2170	500	9280	10	1	2583805	395	103.18	3.16	12	0.05	148.00	4839.00	17000	20220822	-10.18	11180	20230601	36.58	15490	-1.42	20230727	11180	36.58	20230601	17000	-10.18	20220822	11180	36.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
14	20230728	121016	57	100.00	KONEX			N	N	N	N		N	15270	760	2	5.24	15315260	1040	149.43	15400	15400	14600	16680	12340	14510	14726.21	0.00	0	0	16816	15662	14336	13182	11856	15000	12520	13	2170	500	9280	10	1	2583805	395	103.18	3.16	12	0.04	148.00	4839.00	17000	20220822	-10.18	11180	20230601	36.58	15490	-1.42	20230727	11180	36.58	20230601	17000	-10.18	20220822	11180	36.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
15	20230728	111023	57	100.00	KONEX			N	N	N	N		N	15300	790	2	5.44	12551700	857	123.13	15400	15400	14600	16680	12340	14510	14646.09	0.00	0	0	16816	15662	14336	13182	11856	15000	12520	13	2170	500	9280	10	1	2583805	395	103.38	3.16	12	0.03	148.00	4839.00	17000	20220822	-10.00	11180	20230601	36.85	15490	-1.23	20230727	11180	36.85	20230601	17000	-10.00	20220822	11180	36.85	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
16	20230728	101012	57	100.00	KONEX			N	N	N	N		N	15300	790	2	5.44	11786700	807	115.95	15400	15400	14600	16680	12340	14510	14605.58	0.00	0	0	16816	15662	14336	13182	11856	15000	12520	13	2170	500	9280	10	1	2583805	395	103.38	3.16	12	0.03	148.00	4839.00	17000	20220822	-10.00	11180	20230601	36.85	15490	-1.23	20230727	11180	36.85	20230601	17000	-10.00	20220822	11180	36.85	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
17	20230728	091022	57	100.00	KONEX			N	N	N	N		N	15400	890	2	6.13	15400	1	0.14	15400	15400	15400	16680	12340	14510	15400.00	0.00	0	0	16816	15662	14336	13182	11856	15000	12520	13	2170	500	9280	10	1	2583805	398	104.05	3.18	12	0.00	148.00	4839.00	17000	20220822	-9.41	11180	20230601	37.75	15490	-0.58	20230727	11180	37.75	20230601	17000	-9.41	20220822	11180	37.75	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
18	20230727	161013	57	100.00	KONEX			N	N	N	N		N	14510	10	2	0.07	10121620	696	127.47	15000	15490	13010	16670	12330	14500	14542.56	0.00	0	0	15460	14980	14520	14040	13580	14970	14030	13	2170	500	9280	10	1	2583805	375	98.04	3.00	12	0.03	148.00	4839.00	17000	20220822	-14.65	11180	20230601	29.79	15490	-6.33	20230727	11180	29.79	20230601	17000	-14.65	20220822	11180	29.79	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
19	20230727	151013	57	100.00	KONEX			N	N	N	N		N	15290	790	2	5.45	10107110	695	127.29	15000	15490	13010	16670	12330	14500	14542.60	0.00	0	0	15460	14980	14520	14040	13580	14970	14030	13	2170	500	9280	10	1	2583805	395	103.31	3.16	12	0.03	148.00	4839.00	17000	20220822	-10.06	11180	20230601	36.76	15490	-1.29	20230727	11180	36.76	20230601	17000	-10.06	20220822	11180	36.76	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
20	20230727	141009	57	100.00	KONEX			N	N	N	N		N	15300	800	2	5.52	9663700	666	121.98	15000	15490	13010	16670	12330	14500	14510.06	0.00	0	0	15460	14980	14520	14040	13580	14970	14030	13	2170	500	9280	10	1	2583805	395	103.38	3.16	12	0.03	148.00	4839.00	17000	20220822	-10.00	11180	20230601	36.85	15490	-1.23	20230727	11180	36.85	20230601	17000	-10.00	20220822	11180	36.85	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
21	20230727	131007	57	100.00	KONEX			N	N	N	N		N	14520	20	2	0.14	801380	55	10.07	15000	15490	13010	16670	12330	14500	14570.55	0.00	0	0	15460	14980	14520	14040	13580	14970	14030	13	2170	500	9280	10	1	2583805	375	98.11	3.00	12	0.00	148.00	4839.00	17000	20220822	-14.59	11180	20230601	29.87	15490	-6.26	20230727	11180	29.87	20230601	17000	-14.59	20220822	11180	29.87	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
22	20230727	121011	57	100.00	KONEX			N	N	N	N		N	14510	10	2	0.07	681840	47	8.61	15000	15490	13010	16670	12330	14500	14507.23	0.00	0	0	15460	14980	14520	14040	13580	14970	14030	13	2170	500	9280	10	1	2583805	375	98.04	3.00	12	0.00	148.00	4839.00	17000	20220822	-14.65	11180	20230601	29.79	15490	-6.33	20230727	11180	29.79	20230601	17000	-14.65	20220822	11180	29.79	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
23	20230727	111014	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	116150	8	1.47	15000	15490	13010	16670	12330	14500	14518.75	0.00	0	0	15460	14980	14520	14040	13580	14970	14030	13	2170	500	9280	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17000	20220822	-14.71	11180	20230601	29.70	15490	-6.39	20230727	11180	29.70	20230601	17000	-14.71	20220822	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
24	20230727	101011	57	100.00	KONEX			N	N	N	N		N	15490	990	2	6.83	101650	7	1.28	15000	15490	13010	16670	12330	14500	14521.43	0.00	0	0	15460	14980	14520	14040	13580	14970	14030	13	2170	500	9280	10	1	2583805	400	104.66	3.20	12	0.00	148.00	4839.00	17000	20220822	-8.88	11180	20230601	38.55	15490	0.00	20230727	11180	38.55	20230601	17000	-8.88	20220822	11180	38.55	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
25	20230727	091008	57	100.00	KONEX			N	N	N	N		N	13010	-1490	5	-10.28	86160	6	1.10	15000	15350	13010	16670	12330	14500	14360.00	0.00	0	0	15460	14980	14520	14040	13580	14970	14030	13	2170	500	9280	10	1	2583805	336	87.91	2.69	12	0.00	148.00	4839.00	17000	20220822	-23.47	11180	20230601	16.37	15350	-15.24	20230727	11180	16.37	20230601	17000	-23.47	20220822	11180	16.37	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
26	20230726	161007	57	100.00	KONEX			N	N	N	N		N	14500	110	2	0.76	8051080	546	496.36	14500	15000	14060	16540	12240	14390	14745.57	0.00	0	0	14983	14686	14093	13796	13203	14835	13945	13	2150	500	9200	10	1	2583805	375	97.97	3.00	12	0.02	148.00	4839.00	17000	20220822	-14.71	11180	20230601	29.70	15000	-3.33	20230726	11180	29.70	20230601	17000	-14.71	20220822	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
27	20230726	151012	57	100.00	KONEX			N	N	N	N		N	14500	110	2	0.76	8022510	544	494.55	14500	15000	14060	16540	12240	14390	14747.26	0.00	0	0	14983	14686	14093	13796	13203	14835	13945	13	2150	500	9200	10	1	2583805	375	97.97	3.00	12	0.02	148.00	4839.00	17000	20220822	-14.71	11180	20230601	29.70	15000	-3.33	20230726	11180	29.70	20230601	17000	-14.71	20220822	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
28	20230726	141005	57	100.00	KONEX			N	N	N	N		N	14400	10	2	0.07	6574660	444	403.64	14500	15000	14060	16540	12240	14390	14807.79	0.00	0	0	14983	14686	14093	13796	13203	14835	13945	13	2150	500	9200	10	1	2583805	372	97.30	2.98	12	0.02	148.00	4839.00	17000	20220822	-15.29	11180	20230601	28.80	15000	-4.00	20230726	11180	28.80	20230601	17000	-15.29	20220822	11180	28.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
29	20230726	131002	57	100.00	KONEX			N	N	N	N		N	14500	110	2	0.76	6546200	442	401.82	14500	15000	14500	16540	12240	14390	14810.41	0.00	0	0	14983	14686	14093	13796	13203	14835	13945	13	2150	500	9200	10	1	2583805	375	97.97	3.00	12	0.02	148.00	4839.00	17000	20220822	-14.71	11180	20230601	29.70	15000	-3.33	20230726	11180	29.70	20230601	17000	-14.71	20220822	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
30	20230726	121006	57	100.00	KONEX			N	N	N	N		N	14500	110	2	0.76	6546200	442	401.82	14500	15000	14500	16540	12240	14390	14810.41	0.00	0	0	14983	14686	14093	13796	13203	14835	13945	13	2150	500	9200	10	1	2583805	375	97.97	3.00	12	0.02	148.00	4839.00	17000	20220822	-14.71	11180	20230601	29.70	15000	-3.33	20230726	11180	29.70	20230601	17000	-14.71	20220822	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
31	20230726	111000	57	100.00	KONEX			N	N	N	N		N	14700	310	2	2.15	3580400	239	217.27	14500	15000	14500	16540	12240	14390	14980.75	0.00	0	0	14983	14686	14093	13796	13203	14835	13945	13	2150	500	9200	10	1	2583805	380	99.32	3.04	12	0.01	148.00	4839.00	17000	20220822	-13.53	11180	20230601	31.48	15000	-2.00	20230726	11180	31.48	20230601	17000	-13.53	20220822	11180	31.48	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
32	20230726	101008	57	100.00	KONEX			N	N	N	N		N	14700	310	2	2.15	3580400	239	217.27	14500	15000	14500	16540	12240	14390	14980.75	0.00	0	0	14983	14686	14093	13796	13203	14835	13945	13	2150	500	9200	10	1	2583805	380	99.32	3.04	12	0.01	148.00	4839.00	17000	20220822	-13.53	11180	20230601	31.48	15000	-2.00	20230726	11180	31.48	20230601	17000	-13.53	20220822	11180	31.48	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
33	20230726	091003	57	100.00	KONEX			N	N	N	N		N	14900	510	2	3.54	29400	2	1.82	14500	14900	14500	16540	12240	14390	14700.00	0.00	0	0	14983	14686	14093	13796	13203	14835	13945	13	2150	500	9200	10	1	2583805	385	100.68	3.08	12	0.00	148.00	4839.00	17000	20220822	-12.35	11180	20230601	33.27	14900	0.00	20230718	11180	33.27	20230601	17000	-12.35	20220822	11180	33.27	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
34	20230725	161000	57	100.00	KONEX			N	N	N	N		N	14390	390	2	2.79	1575390	110	15.78	13500	14390	13500	16100	11900	14000	14321.73	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	13	2100	500	8960	10	1	2583805	372	97.23	2.97	12	0.00	148.00	4839.00	17000	20220722	-15.35	11180	20230601	28.71	14900	-3.42	20230718	11180	28.71	20230601	17000	-15.35	20220822	11180	28.71	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
35	20230725	150948	57	100.00	KONEX			N	N	N	N		N	14390	390	2	2.79	1575390	110	15.78	13500	14390	13500	16100	11900	14000	14321.73	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	13	2100	500	8960	10	1	2583805	372	97.23	2.97	12	0.00	148.00	4839.00	17000	20220722	-15.35	11180	20230601	28.71	14900	-3.42	20230718	11180	28.71	20230601	17000	-15.35	20220822	11180	28.71	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
36	20230725	140946	57	100.00	KONEX			N	N	N	N		N	14390	390	2	2.79	1575390	110	15.78	13500	14390	13500	16100	11900	14000	14321.73	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	13	2100	500	8960	10	1	2583805	372	97.23	2.97	12	0.00	148.00	4839.00	17000	20220722	-15.35	11180	20230601	28.71	14900	-3.42	20230718	11180	28.71	20230601	17000	-15.35	20220822	11180	28.71	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
37	20230725	130957	57	100.00	KONEX			N	N	N	N		N	14390	390	2	2.79	136390	10	1.43	13500	14390	13500	16100	11900	14000	13639.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	13	2100	500	8960	10	1	2583805	372	97.23	2.97	12	0.00	148.00	4839.00	17000	20220722	-15.35	11180	20230601	28.71	14900	-3.42	20230718	11180	28.71	20230601	17000	-15.35	20220822	11180	28.71	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
38	20230725	120957	57	100.00	KONEX			N	N	N	N		N	14390	390	2	2.79	136390	10	1.43	13500	14390	13500	16100	11900	14000	13639.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	13	2100	500	8960	10	1	2583805	372	97.23	2.97	12	0.00	148.00	4839.00	17000	20220722	-15.35	11180	20230601	28.71	14900	-3.42	20230718	11180	28.71	20230601	17000	-15.35	20220822	11180	28.71	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
39	20230725	110955	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	108000	8	1.15	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	13	2100	500	8960	10	1	2583805	349	91.22	2.79	12	0.00	148.00	4839.00	17000	20220722	-20.59	11180	20230601	20.75	14900	-9.40	20230718	11180	20.75	20230601	17000	-20.59	20220822	11180	20.75	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
40	20230725	100955	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17000	20220722	-17.65	11180	20230601	25.22	14900	-6.04	20230718	11180	25.22	20230601	17000	-17.65	20220822	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
41	20230725	090954	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17000	20220722	-17.65	11180	20230601	25.22	14900	-6.04	20230718	11180	25.22	20230601	17000	-17.65	20220822	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
42	20230724	160955	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	9366500	697	43.67	13000	14000	13000	15520	11480	13500	13438.31	0.00	0	0	16300	14900	13500	12100	10700	14200	11400	13	2020	500	8640	10	1	2583805	362	94.59	2.89	12	0.03	148.00	4839.00	17000	20220722	-17.65	11180	20230601	25.22	14900	-6.04	20230718	11180	25.22	20230601	17000	-17.65	20220822	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
43	20230724	150951	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	9366500	697	43.67	13000	14000	13000	15520	11480	13500	13438.31	0.00	0	0	16300	14900	13500	12100	10700	14200	11400	13	2020	500	8640	10	1	2583805	362	94.59	2.89	12	0.03	148.00	4839.00	17000	20220722	-17.65	11180	20230601	25.22	14900	-6.04	20230718	11180	25.22	20230601	17000	-17.65	20220822	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
44	20230724	140949	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	2688500	206	12.91	13000	14000	13000	15520	11480	13500	13050.97	0.00	0	0	16300	14900	13500	12100	10700	14200	11400	13	2020	500	8640	10	1	2583805	362	94.59	2.89	12	0.01	148.00	4839.00	17000	20220722	-17.65	11180	20230601	25.22	14900	-6.04	20230718	11180	25.22	20230601	17000	-17.65	20220822	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
45	20230724	130950	57	100.00	KONEX			N	N	N	N		N	13450	-50	5	-0.37	2540000	195	12.22	13000	13500	13000	15520	11480	13500	13025.64	0.00	0	0	16300	14900	13500	12100	10700	14200	11400	13	2020	500	8640	10	1	2583805	348	90.88	2.78	12	0.01	148.00	4839.00	17000	20220722	-20.88	11180	20230601	20.30	14900	-9.73	20230718	11180	20.30	20230601	17000	-20.88	20220822	11180	20.30	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
46	20230724	120951	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	2405500	185	11.59	13000	13500	13000	15520	11480	13500	13002.70	0.00	0	0	16300	14900	13500	12100	10700	14200	11400	13	2020	500	8640	10	1	2583805	349	91.22	2.79	12	0.01	148.00	4839.00	17000	20220722	-20.59	11180	20230601	20.75	14900	-9.40	20230718	11180	20.75	20230601	17000	-20.59	20220822	11180	20.75	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
47	20230724	110956	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	2392000	184	11.53	13000	13000	13000	15520	11480	13500	13000.00	0.00	0	0	16300	14900	13500	12100	10700	14200	11400	13	2020	500	8640	10	1	2583805	336	87.84	2.69	12	0.01	148.00	4839.00	17000	20220722	-23.53	11180	20230601	16.28	14900	-12.75	20230718	11180	16.28	20230601	17000	-23.53	20220822	11180	16.28	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
48	20230724	100946	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	1690000	130	8.15	13000	13000	13000	15520	11480	13500	13000.00	0.00	0	0	16300	14900	13500	12100	10700	14200	11400	13	2020	500	8640	10	1	2583805	336	87.84	2.69	12	0.01	148.00	4839.00	17000	20220722	-23.53	11180	20230601	16.28	14900	-12.75	20230718	11180	16.28	20230601	17000	-23.53	20220822	11180	16.28	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
49	20230724	090951	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	13000	1	0.06	13000	13000	13000	15520	11480	13500	13000.00	0.00	0	0	16300	14900	13500	12100	10700	14200	11400	13	2020	500	8640	10	1	2583805	336	87.84	2.69	12	0.00	148.00	4839.00	17000	20220722	-23.53	11180	20230601	16.28	14900	-12.75	20230718	11180	16.28	20230601	17000	-23.53	20220822	11180	16.28	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
50	20230721	160941	57	100.00	KONEX			N	N	N	N		N	13500	-680	5	-4.80	20205290	1596	183.45	14500	14900	12100	16300	12060	14180	12659.96	0.00	0	0	14633	14406	13953	13726	13273	14520	13840	13	2120	500	9070	10	1	2583805	349	91.22	2.79	12	0.06	148.00	4839.00	17000	20220722	-20.59	11180	20230601	20.75	14900	0.00	20230718	11180	20.75	20230601	17000	-20.59	20220722	11180	20.75	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
51	20230721	150943	57	100.00	KONEX			N	N	N	N		N	13300	-880	5	-6.21	19239890	1522	174.94	14500	14900	12100	16300	12060	14180	12641.19	0.00	0	0	14633	14406	13953	13726	13273	14520	13840	13	2120	500	9070	10	1	2583805	344	89.86	2.75	12	0.06	148.00	4839.00	17000	20220722	-21.76	11180	20230601	18.96	14900	0.00	20230718	11180	18.96	20230601	17000	-21.76	20220722	11180	18.96	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
52	20230721	140940	57	100.00	KONEX			N	N	N	N		N	13300	-880	5	-6.21	19239890	1522	174.94	14500	14900	12100	16300	12060	14180	12641.19	0.00	0	0	14633	14406	13953	13726	13273	14520	13840	13	2120	500	9070	10	1	2583805	344	89.86	2.75	12	0.06	148.00	4839.00	17000	20220722	-21.76	11180	20230601	18.96	14900	0.00	20230718	11180	18.96	20230601	17000	-21.76	20220722	11180	18.96	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
53	20230721	130943	57	100.00	KONEX			N	N	N	N		N	13300	-880	5	-6.21	19239890	1522	174.94	14500	14900	12100	16300	12060	14180	12641.19	0.00	0	0	14633	14406	13953	13726	13273	14520	13840	13	2120	500	9070	10	1	2583805	344	89.86	2.75	12	0.06	148.00	4839.00	17000	20220722	-21.76	11180	20230601	18.96	14900	0.00	20230718	11180	18.96	20230601	17000	-21.76	20220722	11180	18.96	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
54	20230721	120955	57	100.00	KONEX			N	N	N	N		N	13300	-880	5	-6.21	19040390	1507	173.22	14500	14900	12100	16300	12060	14180	12634.63	0.00	0	0	14633	14406	13953	13726	13273	14520	13840	13	2120	500	9070	10	1	2583805	344	89.86	2.75	12	0.06	148.00	4839.00	17000	20220722	-21.76	11180	20230601	18.96	14900	0.00	20230718	11180	18.96	20230601	17000	-21.76	20220722	11180	18.96	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
55	20230721	110950	57	100.00	KONEX			N	N	N	N		N	13300	-880	5	-6.21	18840890	1492	171.49	14500	14900	12100	16300	12060	14180	12627.94	0.00	0	0	14633	14406	13953	13726	13273	14520	13840	13	2120	500	9070	10	1	2583805	344	89.86	2.75	12	0.06	148.00	4839.00	17000	20220722	-21.76	11180	20230601	18.96	14900	0.00	20230718	11180	18.96	20230601	17000	-21.76	20220722	11180	18.96	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
56	20230721	100950	57	100.00	KONEX			N	N	N	N		N	12100	-2080	5	-14.67	12306830	987	113.45	14500	14900	12100	16300	12060	14180	12468.93	0.00	0	0	14633	14406	13953	13726	13273	14520	13840	13	2120	500	9070	10	1	2583805	313	81.76	2.50	12	0.04	148.00	4839.00	17000	20220722	-28.82	11180	20230601	8.23	14900	0.00	20230718	11180	8.23	20230601	17000	-28.82	20220722	11180	8.23	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
57	20230721	090947	57	100.00	KONEX			N	N	N	N		N	14180	0	3	0.00	0	0	0.00	0	0	0	16300	12060	14180	0.00	0.00	0	0	14633	14406	13953	13726	13273	14520	13840	13	2120	500	9070	10	1	2583805	366	95.81	2.93	12	0.00	148.00	4839.00	17000	20220722	-16.59	11180	20230601	26.83	14900	-4.83	20230718	11180	26.83	20230601	17000	-16.59	20220722	11180	26.83	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
58	20230720	160938	57	100.00	KONEX			N	N	N	N		N	14180	1180	2	9.08	11912880	870	3222.22	13500	14180	13500	14950	11050	13000	13692.97	0.00	0	0	13720	13360	13180	12820	12640	13270	12730	13	1950	500	8320	10	1	2583805	366	95.81	2.93	12	0.03	148.00	4839.00	17000	20220722	-16.59	11180	20230601	26.83	14900	-4.83	20230718	11180	26.83	20230601	17000	-16.59	20220722	11180	26.83	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
59	20230720	150939	57	100.00	KONEX			N	N	N	N		N	14000	1000	2	7.69	11898700	869	3218.52	13500	14000	13500	14950	11050	13000	13692.41	0.00	0	0	13720	13360	13180	12820	12640	13270	12730	13	1950	500	8320	10	1	2583805	362	94.59	2.89	12	0.03	148.00	4839.00	17000	20220722	-17.65	11180	20230601	25.22	14900	-6.04	20230718	11180	25.22	20230601	17000	-17.65	20220722	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
60	20230720	140937	57	100.00	KONEX			N	N	N	N		N	14000	1000	2	7.69	11898700	869	3218.52	13500	14000	13500	14950	11050	13000	13692.41	0.00	0	0	13720	13360	13180	12820	12640	13270	12730	13	1950	500	8320	10	1	2583805	362	94.59	2.89	12	0.03	148.00	4839.00	17000	20220722	-17.65	11180	20230601	25.22	14900	-6.04	20230718	11180	25.22	20230601	17000	-17.65	20220722	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
61	20230720	130938	57	100.00	KONEX			N	N	N	N		N	14000	1000	2	7.69	11898700	869	3218.52	13500	14000	13500	14950	11050	13000	13692.41	0.00	0	0	13720	13360	13180	12820	12640	13270	12730	13	1950	500	8320	10	1	2583805	362	94.59	2.89	12	0.03	148.00	4839.00	17000	20220722	-17.65	11180	20230601	25.22	14900	-6.04	20230718	11180	25.22	20230601	17000	-17.65	20220722	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
62	20230720	120946	57	100.00	KONEX			N	N	N	N		N	14000	1000	2	7.69	11198700	819	3033.33	13500	14000	13500	14950	11050	13000	13673.63	0.00	0	0	13720	13360	13180	12820	12640	13270	12730	13	1950	500	8320	10	1	2583805	362	94.59	2.89	12	0.03	148.00	4839.00	17000	20220722	-17.65	11180	20230601	25.22	14900	-6.04	20230718	11180	25.22	20230601	17000	-17.65	20220722	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
63	20230720	110942	57	100.00	KONEX			N	N	N	N		N	13600	600	2	4.62	10953500	801	2966.67	13500	13700	13500	14950	11050	13000	13674.78	0.00	0	0	13720	13360	13180	12820	12640	13270	12730	13	1950	500	8320	10	1	2583805	351	91.89	2.81	12	0.03	148.00	4839.00	17000	20220722	-20.00	11180	20230601	21.65	14900	-8.72	20230718	11180	21.65	20230601	17000	-20.00	20220722	11180	21.65	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
64	20230720	100932	57	100.00	KONEX			N	N	N	N		N	13600	600	2	4.62	10953500	801	2966.67	13500	13700	13500	14950	11050	13000	13674.78	0.00	0	0	13720	13360	13180	12820	12640	13270	12730	13	1950	500	8320	10	1	2583805	351	91.89	2.81	12	0.03	148.00	4839.00	17000	20220722	-20.00	11180	20230601	21.65	14900	-8.72	20230718	11180	21.65	20230601	17000	-20.00	20220722	11180	21.65	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
65	20230720	090934	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13720	13360	13180	12820	12640	13270	12730	13	1950	500	8320	10	1	2583805	336	87.84	2.69	12	0.00	148.00	4839.00	17000	20220722	-23.53	11180	20230601	16.28	14900	-12.75	20230718	11180	16.28	20230601	17000	-23.53	20220722	11180	16.28	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
66	20230719	160951	57	100.00	KONEX			N	N	N	N		N	13000	-550	5	-4.06	356350	27	4.89	13530	13540	13000	15580	11520	13550	13198.15	0.00	0	0	15636	14592	13856	12812	12076	14225	12445	13	2030	500	8670	10	1	2583805	336	87.84	2.69	12	0.00	148.00	4839.00	17000	20220718	-23.53	11180	20230601	16.28	14900	-12.75	20230718	11180	16.28	20230601	17000	-23.53	20220722	11180	16.28	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
67	20230719	150950	57	100.00	KONEX			N	N	N	N		N	13000	-550	5	-4.06	356350	27	4.89	13530	13540	13000	15580	11520	13550	13198.15	0.00	0	0	15636	14592	13856	12812	12076	14225	12445	13	2030	500	8670	10	1	2583805	336	87.84	2.69	12	0.00	148.00	4839.00	17000	20220718	-23.53	11180	20230601	16.28	14900	-12.75	20230718	11180	16.28	20230601	17000	-23.53	20220722	11180	16.28	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
68	20230719	140953	57	100.00	KONEX			N	N	N	N		N	13540	-10	5	-0.07	135350	10	1.81	13530	13540	13530	15580	11520	13550	13535.00	0.00	0	0	15636	14592	13856	12812	12076	14225	12445	13	2030	500	8670	10	1	2583805	350	91.49	2.80	12	0.00	148.00	4839.00	17000	20220718	-20.35	11180	20230601	21.11	14900	-9.13	20230718	11180	21.11	20230601	17000	-20.35	20220722	11180	21.11	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
69	20230719	130940	57	100.00	KONEX			N	N	N	N		N	13540	-10	5	-0.07	135350	10	1.81	13530	13540	13530	15580	11520	13550	13535.00	0.00	0	0	15636	14592	13856	12812	12076	14225	12445	13	2030	500	8670	10	1	2583805	350	91.49	2.80	12	0.00	148.00	4839.00	17000	20220718	-20.35	11180	20230601	21.11	14900	-9.13	20230718	11180	21.11	20230601	17000	-20.35	20220722	11180	21.11	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
70	20230719	120956	57	100.00	KONEX			N	N	N	N		N	13550	0	3	0.00	0	0	0.00	0	0	0	15580	11520	13550	0.00	0.00	0	0	15636	14592	13856	12812	12076	14225	12445	13	2030	500	8670	10	1	2583805	350	91.55	2.80	12	0.00	148.00	4839.00	17000	20220718	-20.29	11180	20230601	21.20	14900	-9.06	20230718	11180	21.20	20230601	17000	-20.29	20220722	11180	21.20	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
71	20230719	110954	57	100.00	KONEX			N	N	N	N		N	13550	0	3	0.00	0	0	0.00	0	0	0	15580	11520	13550	0.00	0.00	0	0	15636	14592	13856	12812	12076	14225	12445	13	2030	500	8670	10	1	2583805	350	91.55	2.80	12	0.00	148.00	4839.00	17000	20220718	-20.29	11180	20230601	21.20	14900	-9.06	20230718	11180	21.20	20230601	17000	-20.29	20220722	11180	21.20	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
72	20230719	100945	57	100.00	KONEX			N	N	N	N		N	13550	0	3	0.00	0	0	0.00	0	0	0	15580	11520	13550	0.00	0.00	0	0	15636	14592	13856	12812	12076	14225	12445	13	2030	500	8670	10	1	2583805	350	91.55	2.80	12	0.00	148.00	4839.00	17000	20220718	-20.29	11180	20230601	21.20	14900	-9.06	20230718	11180	21.20	20230601	17000	-20.29	20220722	11180	21.20	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
73	20230719	090946	57	100.00	KONEX			N	N	N	N		N	13550	0	3	0.00	0	0	0.00	0	0	0	15580	11520	13550	0.00	0.00	0	0	15636	14592	13856	12812	12076	14225	12445	13	2030	500	8670	10	1	2583805	350	91.55	2.80	12	0.00	148.00	4839.00	17000	20220718	-20.29	11180	20230601	21.20	14900	-9.06	20230718	11180	21.20	20230601	17000	-20.29	20220722	11180	21.20	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
74	20230718	160944	57	100.00	KONEX			N	N	N	N		N	13550	50	2	0.37	7521350	552	32.21	14000	14900	13120	15520	11480	13500	13625.63	0.00	0	0	14953	14226	13263	12536	11573	14590	12900	13	2020	500	8640	10	1	2583805	350	91.55	2.80	12	0.02	148.00	4839.00	17000	20220718	-20.29	11180	20230601	21.20	14900	-9.06	20230718	11180	21.20	20230601	17000	-20.29	20220718	11180	21.20	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
75	20230718	150942	57	100.00	KONEX			N	N	N	N		N	13550	50	2	0.37	7521350	552	32.21	14000	14900	13120	15520	11480	13500	13625.63	0.00	0	0	14953	14226	13263	12536	11573	14590	12900	13	2020	500	8640	10	1	2583805	350	91.55	2.80	12	0.02	148.00	4839.00	17000	20220718	-20.29	11180	20230601	21.20	14900	-9.06	20230718	11180	21.20	20230601	17000	-20.29	20220718	11180	21.20	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
76	20230718	140939	57	100.00	KONEX			N	N	N	N		N	13550	50	2	0.37	7521350	552	32.21	14000	14900	13120	15520	11480	13500	13625.63	0.00	0	0	14953	14226	13263	12536	11573	14590	12900	13	2020	500	8640	10	1	2583805	350	91.55	2.80	12	0.02	148.00	4839.00	17000	20220718	-20.29	11180	20230601	21.20	14900	-9.06	20230718	11180	21.20	20230601	17000	-20.29	20220718	11180	21.20	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
77	20230718	130939	57	100.00	KONEX			N	N	N	N		N	13550	50	2	0.37	7521350	552	32.21	14000	14900	13120	15520	11480	13500	13625.63	0.00	0	0	14953	14226	13263	12536	11573	14590	12900	13	2020	500	8640	10	1	2583805	350	91.55	2.80	12	0.02	148.00	4839.00	17000	20220718	-20.29	11180	20230601	21.20	14900	-9.06	20230718	11180	21.20	20230601	17000	-20.29	20220718	11180	21.20	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
78	20230718	120949	57	100.00	KONEX			N	N	N	N		N	13520	20	2	0.15	6715290	491	28.65	14000	14900	13520	15520	11480	13500	13676.76	0.00	0	0	14953	14226	13263	12536	11573	14590	12900	13	2020	500	8640	10	1	2583805	349	91.35	2.79	12	0.02	148.00	4839.00	17000	20220718	-20.47	11180	20230601	20.93	14900	-9.26	20230718	11180	20.93	20230601	17000	-20.47	20220718	11180	20.93	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
79	20230718	110947	57	100.00	KONEX			N	N	N	N		N	13520	20	2	0.15	6580090	481	28.06	14000	14900	13520	15520	11480	13500	13680.02	0.00	0	0	14953	14226	13263	12536	11573	14590	12900	13	2020	500	8640	10	1	2583805	349	91.35	2.79	12	0.02	148.00	4839.00	17000	20220718	-20.47	11180	20230601	20.93	14900	-9.26	20230718	11180	20.93	20230601	17000	-20.47	20220718	11180	20.93	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
80	20230718	100940	57	100.00	KONEX			N	N	N	N		N	13550	50	2	0.37	829000	56	3.27	14000	14900	13550	15520	11480	13500	14803.57	0.00	0	0	14953	14226	13263	12536	11573	14590	12900	13	2020	500	8640	10	1	2583805	350	91.55	2.80	12	0.00	148.00	4839.00	17000	20220718	-20.29	11180	20230601	21.20	14900	-9.06	20230718	11180	21.20	20230601	17000	-20.29	20220718	11180	21.20	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
81	20230718	090937	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	14000	1	0.06	14000	14000	14000	15520	11480	13500	14000.00	0.00	0	0	14953	14226	13263	12536	11573	14590	12900	13	2020	500	8640	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17000	20220718	-17.65	11180	20230601	25.22	14600	-4.11	20230106	11180	25.22	20230601	17000	-17.65	20220718	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
82	20230717	160939	57	100.00	KONEX			N	N	N	N		N	13500	100	2	0.75	22056460	1714	396.76	12500	13990	12300	15410	11390	13400	12868.41	0.00	0	0	13653	13526	13363	13236	13073	13445	13155	13	2010	500	8570	10	1	2583805	349	91.22	2.79	12	0.07	148.00	4839.00	17000	20220718	-20.59	11180	20230601	20.75	14600	-7.53	20230106	11180	20.75	20230601	17000	-20.59	20220718	11180	20.75	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
83	20230717	150935	57	100.00	KONEX			N	N	N	N		N	13500	100	2	0.75	22015960	1711	396.06	12500	13990	12300	15410	11390	13400	12867.31	0.00	0	0	13653	13526	13363	13236	13073	13445	13155	13	2010	500	8570	10	1	2583805	349	91.22	2.79	12	0.07	148.00	4839.00	17000	20220718	-20.59	11180	20230601	20.75	14600	-7.53	20230106	11180	20.75	20230601	17000	-20.59	20220718	11180	20.75	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
84	20230717	140938	57	100.00	KONEX			N	N	N	N		N	12930	-470	5	-3.51	7376150	589	136.34	12500	13990	12300	15410	11390	13400	12523.17	0.00	0	0	13653	13526	13363	13236	13073	13445	13155	13	2010	500	8570	10	1	2583805	334	87.36	2.67	12	0.02	148.00	4839.00	17000	20220718	-23.94	11180	20230601	15.65	14600	-11.44	20230106	11180	15.65	20230601	17000	-23.94	20220718	11180	15.65	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
85	20230717	130928	57	100.00	KONEX			N	N	N	N		N	12920	-480	5	-3.58	7208060	576	133.33	12500	13990	12300	15410	11390	13400	12513.99	0.00	0	0	13653	13526	13363	13236	13073	13445	13155	13	2010	500	8570	10	1	2583805	334	87.30	2.67	12	0.02	148.00	4839.00	17000	20220718	-24.00	11180	20230601	15.56	14600	-11.51	20230106	11180	15.56	20230601	17000	-24.00	20220718	11180	15.56	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
86	20230717	120940	57	100.00	KONEX			N	N	N	N		N	12990	-410	5	-3.06	6639680	532	123.15	12500	13990	12300	15410	11390	13400	12480.60	0.00	0	0	13653	13526	13363	13236	13073	13445	13155	13	2010	500	8570	10	1	2583805	336	87.77	2.68	12	0.02	148.00	4839.00	17000	20220718	-23.59	11180	20230601	16.19	14600	-11.03	20230106	11180	16.19	20230601	17000	-23.59	20220718	11180	16.19	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
87	20230717	110930	57	100.00	KONEX			N	N	N	N		N	12990	-410	5	-3.06	6639680	532	123.15	12500	13990	12300	15410	11390	13400	12480.60	0.00	0	0	13653	13526	13363	13236	13073	13445	13155	13	2010	500	8570	10	1	2583805	336	87.77	2.68	12	0.02	148.00	4839.00	17000	20220718	-23.59	11180	20230601	16.19	14600	-11.03	20230106	11180	16.19	20230601	17000	-23.59	20220718	11180	16.19	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
88	20230717	100931	57	100.00	KONEX			N	N	N	N		N	12990	-410	5	-3.06	6600710	529	122.45	12500	13990	12300	15410	11390	13400	12477.71	0.00	0	0	13653	13526	13363	13236	13073	13445	13155	13	2010	500	8570	10	1	2583805	336	87.77	2.68	12	0.02	148.00	4839.00	17000	20220718	-23.59	11180	20230601	16.19	14600	-11.03	20230106	11180	16.19	20230601	17000	-23.59	20220718	11180	16.19	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
89	20230717	090931	57	100.00	KONEX			N	N	N	N		N	13400	0	3	0.00	0	0	0.00	0	0	0	15410	11390	13400	0.00	0.00	0	0	13653	13526	13363	13236	13073	13445	13155	13	2010	500	8570	10	1	2583805	346	90.54	2.77	12	0.00	148.00	4839.00	17000	20220718	-21.18	11180	20230601	19.86	14600	-8.22	20230106	11180	19.86	20230601	17000	-21.18	20220718	11180	19.86	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
90	20230714	160930	57	100.00	KONEX			N	N	N	N		N	13400	780	2	6.18	5713930	432	310.79	13490	13490	13200	14510	10730	12620	13226.69	0.00	0	0	14520	13570	13040	12090	11560	13305	11825	13	1890	500	8070	10	1	2583805	346	90.54	2.77	12	0.02	148.00	4839.00	17000	20220718	-21.18	11180	20230601	19.86	14600	-8.22	20230106	11180	19.86	20230601	17000	-21.18	20220718	11180	19.86	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
91	20230714	150933	57	100.00	KONEX			N	N	N	N		N	13400	780	2	6.18	5713930	432	310.79	13490	13490	13200	14510	10730	12620	13226.69	0.00	0	0	14520	13570	13040	12090	11560	13305	11825	13	1890	500	8070	10	1	2583805	346	90.54	2.77	12	0.02	148.00	4839.00	17000	20220718	-21.18	11180	20230601	19.86	14600	-8.22	20230106	11180	19.86	20230601	17000	-21.18	20220718	11180	19.86	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
92	20230714	140939	57	100.00	KONEX			N	N	N	N		N	13300	680	2	5.39	5700530	431	310.07	13490	13490	13200	14510	10730	12620	13226.29	0.00	0	0	14520	13570	13040	12090	11560	13305	11825	13	1890	500	8070	10	1	2583805	344	89.86	2.75	12	0.02	148.00	4839.00	17000	20220718	-21.76	11180	20230601	18.96	14600	-8.90	20230106	11180	18.96	20230601	17000	-21.76	20220718	11180	18.96	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
93	20230714	130926	57	100.00	KONEX			N	N	N	N		N	13300	680	2	5.39	5700530	431	310.07	13490	13490	13200	14510	10730	12620	13226.29	0.00	0	0	14520	13570	13040	12090	11560	13305	11825	13	1890	500	8070	10	1	2583805	344	89.86	2.75	12	0.02	148.00	4839.00	17000	20220718	-21.76	11180	20230601	18.96	14600	-8.90	20230106	11180	18.96	20230601	17000	-21.76	20220718	11180	18.96	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
94	20230714	120925	57	100.00	KONEX			N	N	N	N		N	13400	780	2	6.18	5102030	386	277.70	13490	13490	13200	14510	10730	12620	13217.69	0.00	0	0	14520	13570	13040	12090	11560	13305	11825	13	1890	500	8070	10	1	2583805	346	90.54	2.77	12	0.01	148.00	4839.00	17000	20220718	-21.18	11180	20230601	19.86	14600	-8.22	20230106	11180	19.86	20230601	17000	-21.18	20220718	11180	19.86	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
95	20230714	110937	57	100.00	KONEX			N	N	N	N		N	13490	870	2	6.89	40470	3	2.16	13490	13490	13490	14510	10730	12620	13490.00	0.00	0	0	14520	13570	13040	12090	11560	13305	11825	13	1890	500	8070	10	1	2583805	349	91.15	2.79	12	0.00	148.00	4839.00	17000	20220718	-20.65	11180	20230601	20.66	14600	-7.60	20230106	11180	20.66	20230601	17000	-20.65	20220718	11180	20.66	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
96	20230714	100937	57	100.00	KONEX			N	N	N	N		N	13490	870	2	6.89	40470	3	2.16	13490	13490	13490	14510	10730	12620	13490.00	0.00	0	0	14520	13570	13040	12090	11560	13305	11825	13	1890	500	8070	10	1	2583805	349	91.15	2.79	12	0.00	148.00	4839.00	17000	20220718	-20.65	11180	20230601	20.66	14600	-7.60	20230106	11180	20.66	20230601	17000	-20.65	20220718	11180	20.66	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
97	20230714	090932	57	100.00	KONEX			N	N	N	N		N	13490	870	2	6.89	40470	3	2.16	13490	13490	13490	14510	10730	12620	13490.00	0.00	0	0	14520	13570	13040	12090	11560	13305	11825	13	1890	500	8070	10	1	2583805	349	91.15	2.79	12	0.00	148.00	4839.00	17000	20220718	-20.65	11180	20230601	20.66	14600	-7.60	20230106	11180	20.66	20230601	17000	-20.65	20220718	11180	20.66	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
98	20230713	160928	57	100.00	KONEX			N	N	N	N		N	12620	-1380	5	-9.86	1746030	139	8.38	13500	13990	12510	16100	11900	14000	12561.37	0.00	0	0	15300	14650	13620	12970	11940	14975	13295	13	2100	500	8960	10	1	2583805	326	85.27	2.61	12	0.01	148.00	4839.00	17000	20220718	-25.76	11180	20230601	12.88	14600	-13.56	20230106	11180	12.88	20230601	17000	-25.76	20220718	11180	12.88	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
99	20230713	150923	57	100.00	KONEX			N	N	N	N		N	13990	-10	5	-0.07	1266470	101	6.09	13500	13990	12510	16100	11900	14000	12539.31	0.00	0	0	15300	14650	13620	12970	11940	14975	13295	13	2100	500	8960	10	1	2583805	361	94.53	2.89	12	0.00	148.00	4839.00	17000	20220718	-17.71	11180	20230601	25.13	14600	-4.18	20230106	11180	25.13	20230601	17000	-17.71	20220718	11180	25.13	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
100	20230713	140922	57	100.00	KONEX			N	N	N	N		N	13990	-10	5	-0.07	1266470	101	6.09	13500	13990	12510	16100	11900	14000	12539.31	0.00	0	0	15300	14650	13620	12970	11940	14975	13295	13	2100	500	8960	10	1	2583805	361	94.53	2.89	12	0.00	148.00	4839.00	17000	20220718	-17.71	11180	20230601	25.13	14600	-4.18	20230106	11180	25.13	20230601	17000	-17.71	20220718	11180	25.13	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
101	20230713	130926	57	100.00	KONEX			N	N	N	N		N	13990	-10	5	-0.07	1266470	101	6.09	13500	13990	12510	16100	11900	14000	12539.31	0.00	0	0	15300	14650	13620	12970	11940	14975	13295	13	2100	500	8960	10	1	2583805	361	94.53	2.89	12	0.00	148.00	4839.00	17000	20220718	-17.71	11180	20230601	25.13	14600	-4.18	20230106	11180	25.13	20230601	17000	-17.71	20220718	11180	25.13	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
102	20230713	120922	57	100.00	KONEX			N	N	N	N		N	13990	-10	5	-0.07	1266470	101	6.09	13500	13990	12510	16100	11900	14000	12539.31	0.00	0	0	15300	14650	13620	12970	11940	14975	13295	13	2100	500	8960	10	1	2583805	361	94.53	2.89	12	0.00	148.00	4839.00	17000	20220718	-17.71	11180	20230601	25.13	14600	-4.18	20230106	11180	25.13	20230601	17000	-17.71	20220718	11180	25.13	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
103	20230713	110925	57	100.00	KONEX			N	N	N	N		N	13990	-10	5	-0.07	1266470	101	6.09	13500	13990	12510	16100	11900	14000	12539.31	0.00	0	0	15300	14650	13620	12970	11940	14975	13295	13	2100	500	8960	10	1	2583805	361	94.53	2.89	12	0.00	148.00	4839.00	17000	20220718	-17.71	11180	20230601	25.13	14600	-4.18	20230106	11180	25.13	20230601	17000	-17.71	20220718	11180	25.13	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
104	20230713	100919	57	100.00	KONEX			N	N	N	N		N	13990	-10	5	-0.07	1266470	101	6.09	13500	13990	12510	16100	11900	14000	12539.31	0.00	0	0	15300	14650	13620	12970	11940	14975	13295	13	2100	500	8960	10	1	2583805	361	94.53	2.89	12	0.00	148.00	4839.00	17000	20220718	-17.71	11180	20230601	25.13	14600	-4.18	20230106	11180	25.13	20230601	17000	-17.71	20220718	11180	25.13	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
105	20230713	090922	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15300	14650	13620	12970	11940	14975	13295	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17000	20220718	-17.65	11180	20230601	25.22	14600	-4.11	20230106	11180	25.22	20230601	17000	-17.65	20220718	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
106	20230712	160918	57	100.00	KONEX			N	N	N	N		N	14000	1590	2	12.81	21689120	1658	105.00	12910	14270	12590	14270	10550	12410	13081.50	0.00	0	0	13330	12870	12540	12080	11750	12705	11915	13	1860	500	7940	10	1	2583805	362	94.59	2.89	12	0.06	148.00	4839.00	17000	20220718	-17.65	11180	20230601	25.22	14600	-4.11	20230106	11180	25.22	20230601	17000	-17.65	20220718	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
107	20230712	150912	57	100.00	KONEX			N	N	N	N		N	14000	1590	2	12.81	21689120	1658	105.00	12910	14270	12590	14270	10550	12410	13081.50	0.00	0	0	13330	12870	12540	12080	11750	12705	11915	13	1860	500	7940	10	1	2583805	362	94.59	2.89	12	0.06	148.00	4839.00	17000	20220718	-17.65	11180	20230601	25.22	14600	-4.11	20230106	11180	25.22	20230601	17000	-17.65	20220718	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
108	20230712	140909	57	100.00	KONEX			N	N	N	N		N	14000	1590	2	12.81	21689120	1658	105.00	12910	14270	12590	14270	10550	12410	13081.50	0.00	0	0	13330	12870	12540	12080	11750	12705	11915	13	1860	500	7940	10	1	2583805	362	94.59	2.89	12	0.06	148.00	4839.00	17000	20220718	-17.65	11180	20230601	25.22	14600	-4.11	20230106	11180	25.22	20230601	17000	-17.65	20220718	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
109	20230712	130910	57	100.00	KONEX			N	N	N	N		N	14260	1850	2	14.91	20986620	1606	101.71	12910	14270	12590	14270	10550	12410	13067.63	0.00	0	0	13330	12870	12540	12080	11750	12705	11915	13	1860	500	7940	10	1	2583805	368	96.35	2.95	12	0.06	148.00	4839.00	17000	20220718	-16.12	11180	20230601	27.55	14600	-2.33	20230106	11180	27.55	20230601	17000	-16.12	20220718	11180	27.55	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
110	20230712	120916	57	100.00	KONEX			N	N	N	N		N	12600	190	2	1.53	13695620	1087	68.84	12910	12910	12590	14270	10550	12410	12599.47	0.00	0	0	13330	12870	12540	12080	11750	12705	11915	13	1860	500	7940	10	1	2583805	326	85.14	2.60	12	0.04	148.00	4839.00	17000	20220718	-25.88	11180	20230601	12.70	14600	-13.70	20230106	11180	12.70	20230601	17000	-25.88	20220718	11180	12.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
111	20230712	110915	57	100.00	KONEX			N	N	N	N		N	12600	190	2	1.53	13695620	1087	68.84	12910	12910	12590	14270	10550	12410	12599.47	0.00	0	0	13330	12870	12540	12080	11750	12705	11915	13	1860	500	7940	10	1	2583805	326	85.14	2.60	12	0.04	148.00	4839.00	17000	20220718	-25.88	11180	20230601	12.70	14600	-13.70	20230106	11180	12.70	20230601	17000	-25.88	20220718	11180	12.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
112	20230712	100915	57	100.00	KONEX			N	N	N	N		N	12600	190	2	1.53	13695620	1087	68.84	12910	12910	12590	14270	10550	12410	12599.47	0.00	0	0	13330	12870	12540	12080	11750	12705	11915	13	1860	500	7940	10	1	2583805	326	85.14	2.60	12	0.04	148.00	4839.00	17000	20220718	-25.88	11180	20230601	12.70	14600	-13.70	20230106	11180	12.70	20230601	17000	-25.88	20220718	11180	12.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
113	20230712	090916	57	100.00	KONEX			N	N	N	N		N	12410	0	3	0.00	0	0	0.00	0	0	0	14270	10550	12410	0.00	0.00	0	0	13330	12870	12540	12080	11750	12705	11915	13	1860	500	7940	10	1	2583805	321	83.85	2.56	12	0.00	148.00	4839.00	17000	20220718	-27.00	11180	20230601	11.00	14600	-15.00	20230106	11180	11.00	20230601	17000	-27.00	20220718	11180	11.00	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
114	20230711	160903	57	100.00	KONEX			N	N	N	N		N	12410	180	2	1.47	19529140	1579	98.56	12920	13000	12210	14060	10400	12230	12368.04	0.00	0	0	12983	12606	12413	12036	11843	12510	11940	13	1830	500	7820	10	1	2583805	321	83.85	2.56	12	0.06	148.00	4839.00	17000	20220718	-27.00	11180	20230601	11.00	14600	-15.00	20230106	11180	11.00	20230601	17000	-27.00	20220718	11180	11.00	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
115	20230711	150900	57	100.00	KONEX			N	N	N	N		N	12430	200	2	1.64	19454680	1573	98.19	12920	13000	12210	14060	10400	12230	12367.88	0.00	0	0	12983	12606	12413	12036	11843	12510	11940	13	1830	500	7820	10	1	2583805	321	83.99	2.57	12	0.06	148.00	4839.00	17000	20220718	-26.88	11180	20230601	11.18	14600	-14.86	20230106	11180	11.18	20230601	17000	-26.88	20220718	11180	11.18	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
116	20230711	140854	57	100.00	KONEX			N	N	N	N		N	12490	260	2	2.13	15885620	1281	79.96	12920	13000	12210	14060	10400	12230	12400.95	0.00	0	0	12983	12606	12413	12036	11843	12510	11940	13	1830	500	7820	10	1	2583805	323	84.39	2.58	12	0.05	148.00	4839.00	17000	20220718	-26.53	11180	20230601	11.72	14600	-14.45	20230106	11180	11.72	20230601	17000	-26.53	20220718	11180	11.72	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
117	20230711	130845	57	100.00	KONEX			N	N	N	N		N	12500	270	2	2.21	3881630	299	18.66	12920	13000	12500	14060	10400	12230	12982.04	0.00	0	0	12983	12606	12413	12036	11843	12510	11940	13	1830	500	7820	10	1	2583805	323	84.46	2.58	12	0.01	148.00	4839.00	17000	20220718	-26.47	11180	20230601	11.81	14600	-14.38	20230106	11180	11.81	20230601	17000	-26.47	20220718	11180	11.81	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
118	20230711	120905	57	100.00	KONEX			N	N	N	N		N	13000	770	2	6.30	1933620	149	9.30	12920	13000	12920	14060	10400	12230	12977.32	0.00	0	0	12983	12606	12413	12036	11843	12510	11940	13	1830	500	7820	10	1	2583805	336	87.84	2.69	12	0.01	148.00	4839.00	17000	20220718	-23.53	11180	20230601	16.28	14600	-10.96	20230106	11180	16.28	20230601	17000	-23.53	20220718	11180	16.28	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
119	20230711	110910	57	100.00	KONEX			N	N	N	N		N	13000	770	2	6.30	1933620	149	9.30	12920	13000	12920	14060	10400	12230	12977.32	0.00	0	0	12983	12606	12413	12036	11843	12510	11940	13	1830	500	7820	10	1	2583805	336	87.84	2.69	12	0.01	148.00	4839.00	17000	20220718	-23.53	11180	20230601	16.28	14600	-10.96	20230106	11180	16.28	20230601	17000	-23.53	20220718	11180	16.28	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
120	20230711	100908	57	100.00	KONEX			N	N	N	N		N	12230	0	3	0.00	0	0	0.00	0	0	0	14060	10400	12230	0.00	0.00	0	0	12983	12606	12413	12036	11843	12510	11940	13	1830	500	7820	10	1	2583805	316	82.64	2.53	12	0.00	148.00	4839.00	17000	20220718	-28.06	11180	20230601	9.39	14600	-16.23	20230106	11180	9.39	20230601	17000	-28.06	20220718	11180	9.39	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
121	20230711	090905	57	100.00	KONEX			N	N	N	N		N	12230	0	3	0.00	0	0	0.00	0	0	0	14060	10400	12230	0.00	0.00	0	0	12983	12606	12413	12036	11843	12510	11940	13	1830	500	7820	10	1	2583805	316	82.64	2.53	12	0.00	148.00	4839.00	17000	20220718	-28.06	11180	20230601	9.39	14600	-16.23	20230106	11180	9.39	20230601	17000	-28.06	20220718	11180	9.39	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
122	20230710	160857	57	100.00	KONEX			N	N	N	N		N	12230	-460	5	-3.62	19730080	1602	346.00	12300	12790	12220	14590	10790	12690	12315.91	0.00	0	0	13543	13116	12563	12136	11583	12840	11860	13	1900	500	8120	10	1	2583805	316	82.64	2.53	12	0.06	148.00	4839.00	17000	20220718	-28.06	11180	20230601	9.39	14600	-16.23	20230106	11180	9.39	20230601	17000	-28.06	20220718	11180	9.39	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
123	20230710	150859	57	100.00	KONEX			N	N	N	N		N	12300	-390	5	-3.07	19607780	1592	343.84	12300	12790	12220	14590	10790	12690	12316.44	0.00	0	0	13543	13116	12563	12136	11583	12840	11860	13	1900	500	8120	10	1	2583805	318	83.11	2.54	12	0.06	148.00	4839.00	17000	20220718	-27.65	11180	20230601	10.02	14600	-15.75	20230106	11180	10.02	20230601	17000	-27.65	20220718	11180	10.02	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
124	20230710	140851	57	100.00	KONEX			N	N	N	N		N	12300	-390	5	-3.07	19607780	1592	343.84	12300	12790	12220	14590	10790	12690	12316.44	0.00	0	0	13543	13116	12563	12136	11583	12840	11860	13	1900	500	8120	10	1	2583805	318	83.11	2.54	12	0.06	148.00	4839.00	17000	20220718	-27.65	11180	20230601	10.02	14600	-15.75	20230106	11180	10.02	20230601	17000	-27.65	20220718	11180	10.02	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
125	20230710	130840	57	100.00	KONEX			N	N	N	N		N	12790	100	2	0.79	4564580	372	80.35	12300	12790	12220	14590	10790	12690	12270.38	0.00	0	0	13543	13116	12563	12136	11583	12840	11860	13	1900	500	8120	10	1	2583805	330	86.42	2.64	12	0.01	148.00	4839.00	17000	20220718	-24.76	11180	20230601	14.40	14600	-12.40	20230106	11180	14.40	20230601	17000	-24.76	20220718	11180	14.40	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
126	20230710	120903	57	100.00	KONEX			N	N	N	N		N	12790	100	2	0.79	4564580	372	80.35	12300	12790	12220	14590	10790	12690	12270.38	0.00	0	0	13543	13116	12563	12136	11583	12840	11860	13	1900	500	8120	10	1	2583805	330	86.42	2.64	12	0.01	148.00	4839.00	17000	20220718	-24.76	11180	20230601	14.40	14600	-12.40	20230106	11180	14.40	20230601	17000	-24.76	20220718	11180	14.40	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
127	20230710	110900	57	100.00	KONEX			N	N	N	N		N	12790	100	2	0.79	4564580	372	80.35	12300	12790	12220	14590	10790	12690	12270.38	0.00	0	0	13543	13116	12563	12136	11583	12840	11860	13	1900	500	8120	10	1	2583805	330	86.42	2.64	12	0.01	148.00	4839.00	17000	20220718	-24.76	11180	20230601	14.40	14600	-12.40	20230106	11180	14.40	20230601	17000	-24.76	20220718	11180	14.40	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
128	20230710	100903	57	100.00	KONEX			N	N	N	N		N	12790	100	2	0.79	4564580	372	80.35	12300	12790	12220	14590	10790	12690	12270.38	0.00	0	0	13543	13116	12563	12136	11583	12840	11860	13	1900	500	8120	10	1	2583805	330	86.42	2.64	12	0.01	148.00	4839.00	17000	20220718	-24.76	11180	20230601	14.40	14600	-12.40	20230106	11180	14.40	20230601	17000	-24.76	20220718	11180	14.40	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
129	20230710	090853	57	100.00	KONEX			N	N	N	N		N	12300	-390	5	-3.07	861000	70	15.12	12300	12300	12300	14590	10790	12690	12300.00	0.00	0	0	13543	13116	12563	12136	11583	12840	11860	13	1900	500	8120	10	1	2583805	318	83.11	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.65	11180	20230601	10.02	14600	-15.75	20230106	11180	10.02	20230601	17000	-27.65	20220718	11180	10.02	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
130	20230707	160851	00	50.00	KONEX			N	N	N	N	50	N	12690	500	2	4.10	5565670	463	239.90	12990	12990	12010	14010	10370	12190	12020.89	0.00	0	0	13370	12780	12400	11810	11430	12590	11620	13	1820	500	7800	10	1	2583805	328	85.74	2.62	12	0.02	148.00	4839.00	17000	20220718	-25.35	11180	20230601	13.51	14600	-13.08	20230106	11180	13.51	20230601	17000	-25.35	20220718	11180	13.51	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
131	20230707	150850	00	50.00	KONEX			N	N	N	N	50	N	12690	500	2	4.10	5565670	463	239.90	12990	12990	12010	14010	10370	12190	12020.89	0.00	0	0	13370	12780	12400	11810	11430	12590	11620	13	1820	500	7800	10	1	2583805	328	85.74	2.62	12	0.02	148.00	4839.00	17000	20220718	-25.35	11180	20230601	13.51	14600	-13.08	20230106	11180	13.51	20230601	17000	-25.35	20220718	11180	13.51	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
132	20230707	140907	00	50.00	KONEX			N	N	N	N	50	N	12690	500	2	4.10	5565670	463	239.90	12990	12990	12010	14010	10370	12190	12020.89	0.00	0	0	13370	12780	12400	11810	11430	12590	11620	13	1820	500	7800	10	1	2583805	328	85.74	2.62	12	0.02	148.00	4839.00	17000	20220718	-25.35	11180	20230601	13.51	14600	-13.08	20230106	11180	13.51	20230601	17000	-25.35	20220718	11180	13.51	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
133	20230707	130855	00	50.00	KONEX			N	N	N	N	50	N	12030	-160	5	-1.31	266580	22	11.40	12990	12990	12030	14010	10370	12190	12117.27	0.00	0	0	13370	12780	12400	11810	11430	12590	11620	13	1820	500	7800	10	1	2583805	311	81.28	2.49	12	0.00	148.00	4839.00	17000	20220718	-29.24	11180	20230601	7.60	14600	-17.60	20230106	11180	7.60	20230601	17000	-29.24	20220718	11180	7.60	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
134	20230707	120859	00	50.00	KONEX			N	N	N	N	50	N	12990	800	2	6.56	25980	2	1.04	12990	12990	12990	14010	10370	12190	12990.00	0.00	0	0	13370	12780	12400	11810	11430	12590	11620	13	1820	500	7800	10	1	2583805	336	87.77	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.59	11180	20230601	16.19	14600	-11.03	20230106	11180	16.19	20230601	17000	-23.59	20220718	11180	16.19	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
135	20230707	110903	00	50.00	KONEX			N	N	N	N	50	N	12990	800	2	6.56	25980	2	1.04	12990	12990	12990	14010	10370	12190	12990.00	0.00	0	0	13370	12780	12400	11810	11430	12590	11620	13	1820	500	7800	10	1	2583805	336	87.77	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.59	11180	20230601	16.19	14600	-11.03	20230106	11180	16.19	20230601	17000	-23.59	20220718	11180	16.19	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
136	20230707	100851	00	50.00	KONEX			N	N	N	N	50	N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	0.00	0	0	13370	12780	12400	11810	11430	12590	11620	13	1820	500	7800	10	1	2583805	315	82.36	2.52	12	0.00	148.00	4839.00	17000	20220718	-28.29	11180	20230601	9.03	14600	-16.51	20230106	11180	9.03	20230601	17000	-28.29	20220718	11180	9.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
137	20230707	090852	00	50.00	KONEX			N	N	N	N	50	N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	0.00	0	0	13370	12780	12400	11810	11430	12590	11620	13	1820	500	7800	10	1	2583805	315	82.36	2.52	12	0.00	148.00	4839.00	17000	20220718	-28.29	11180	20230601	9.03	14600	-16.51	20230106	11180	9.03	20230601	17000	-28.29	20220718	11180	9.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
138	20230706	160851	00	50.00	KONEX			N	N	N	N	50	N	12190	-100	5	-0.81	2341190	193	1378.57	12200	12990	12020	14130	10450	12290	12130.52	0.00	0	0	12743	12516	12263	12036	11783	12630	12150	13	1840	500	7860	10	1	2583805	315	82.36	2.52	12	0.01	148.00	4839.00	17000	20220718	-28.29	11180	20230601	9.03	14600	-16.51	20230106	11180	9.03	20230601	17000	-28.29	20220718	11180	9.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
139	20230706	150851	00	50.00	KONEX			N	N	N	N	50	N	12990	700	2	5.70	1135390	93	664.29	12200	12990	12200	14130	10450	12290	12208.49	0.00	0	0	12743	12516	12263	12036	11783	12630	12150	13	1840	500	7860	10	1	2583805	336	87.77	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.59	11180	20230601	16.19	14600	-11.03	20230106	11180	16.19	20230601	17000	-23.59	20220718	11180	16.19	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
140	20230706	140853	00	50.00	KONEX			N	N	N	N	50	N	12990	700	2	5.70	1135390	93	664.29	12200	12990	12200	14130	10450	12290	12208.49	0.00	0	0	12743	12516	12263	12036	11783	12630	12150	13	1840	500	7860	10	1	2583805	336	87.77	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.59	11180	20230601	16.19	14600	-11.03	20230106	11180	16.19	20230601	17000	-23.59	20220718	11180	16.19	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
141	20230706	130850	00	50.00	KONEX			N	N	N	N	50	N	12990	700	2	5.70	1135390	93	664.29	12200	12990	12200	14130	10450	12290	12208.49	0.00	0	0	12743	12516	12263	12036	11783	12630	12150	13	1840	500	7860	10	1	2583805	336	87.77	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.59	11180	20230601	16.19	14600	-11.03	20230106	11180	16.19	20230601	17000	-23.59	20220718	11180	16.19	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
142	20230706	120835	00	50.00	KONEX			N	N	N	N	50	N	12990	700	2	5.70	1135390	93	664.29	12200	12990	12200	14130	10450	12290	12208.49	0.00	0	0	12743	12516	12263	12036	11783	12630	12150	13	1840	500	7860	10	1	2583805	336	87.77	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.59	11180	20230601	16.19	14600	-11.03	20230106	11180	16.19	20230601	17000	-23.59	20220718	11180	16.19	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
143	20230706	110857	00	50.00	KONEX			N	N	N	N	50	N	12990	700	2	5.70	1135390	93	664.29	12200	12990	12200	14130	10450	12290	12208.49	0.00	0	0	12743	12516	12263	12036	11783	12630	12150	13	1840	500	7860	10	1	2583805	336	87.77	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.59	11180	20230601	16.19	14600	-11.03	20230106	11180	16.19	20230601	17000	-23.59	20220718	11180	16.19	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
144	20230706	100852	00	50.00	KONEX			N	N	N	N	50	N	12290	0	3	0.00	0	0	0.00	0	0	0	14130	10450	12290	0.00	0.00	0	0	12743	12516	12263	12036	11783	12630	12150	13	1840	500	7860	10	1	2583805	318	83.04	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.71	11180	20230601	9.93	14600	-15.82	20230106	11180	9.93	20230601	17000	-27.71	20220718	11180	9.93	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
145	20230706	090849	00	50.00	KONEX			N	N	N	N	50	N	12290	0	3	0.00	0	0	0.00	0	0	0	14130	10450	12290	0.00	0.00	0	0	12743	12516	12263	12036	11783	12630	12150	13	1840	500	7860	10	1	2583805	318	83.04	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.71	11180	20230601	9.93	14600	-15.82	20230106	11180	9.93	20230601	17000	-27.71	20220718	11180	9.93	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
146	20230705	160847	00	50.00	KONEX			N	N	N	N	50	N	12290	10	2	0.08	172380	14	2.12	12010	12490	12010	14120	10440	12280	12312.86	0.00	0	0	12746	12512	12266	12032	11786	12390	11910	13	1840	500	7850	10	1	2583805	318	83.04	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.71	11180	20230601	9.93	14600	-15.82	20230106	11180	9.93	20230601	17000	-27.71	20220718	11180	9.93	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
147	20230705	150843	00	50.00	KONEX			N	N	N	N	50	N	12290	10	2	0.08	172380	14	2.12	12010	12490	12010	14120	10440	12280	12312.86	0.00	0	0	12746	12512	12266	12032	11786	12390	11910	13	1840	500	7850	10	1	2583805	318	83.04	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.71	11180	20230601	9.93	14600	-15.82	20230106	11180	9.93	20230601	17000	-27.71	20220718	11180	9.93	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
148	20230705	140835	00	50.00	KONEX			N	N	N	N	50	N	12290	10	2	0.08	172380	14	2.12	12010	12490	12010	14120	10440	12280	12312.86	0.00	0	0	12746	12512	12266	12032	11786	12390	11910	13	1840	500	7850	10	1	2583805	318	83.04	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.71	11180	20230601	9.93	14600	-15.82	20230106	11180	9.93	20230601	17000	-27.71	20220718	11180	9.93	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
149	20230705	130837	00	50.00	KONEX			N	N	N	N	50	N	12290	10	2	0.08	172380	14	2.12	12010	12490	12010	14120	10440	12280	12312.86	0.00	0	0	12746	12512	12266	12032	11786	12390	11910	13	1840	500	7850	10	1	2583805	318	83.04	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.71	11180	20230601	9.93	14600	-15.82	20230106	11180	9.93	20230601	17000	-27.71	20220718	11180	9.93	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
150	20230705	120836	00	50.00	KONEX			N	N	N	N	50	N	12490	210	2	1.71	49480	4	0.61	12010	12490	12010	14120	10440	12280	12370.00	0.00	0	0	12746	12512	12266	12032	11786	12390	11910	13	1840	500	7850	10	1	2583805	323	84.39	2.58	12	0.00	148.00	4839.00	17000	20220718	-26.53	11180	20230601	11.72	14600	-14.45	20230106	11180	11.72	20230601	17000	-26.53	20220718	11180	11.72	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
151	20230705	110845	00	50.00	KONEX			N	N	N	N	50	N	12490	210	2	1.71	36990	3	0.45	12010	12490	12010	14120	10440	12280	12330.00	0.00	0	0	12746	12512	12266	12032	11786	12390	11910	13	1840	500	7850	10	1	2583805	323	84.39	2.58	12	0.00	148.00	4839.00	17000	20220718	-26.53	11180	20230601	11.72	14600	-14.45	20230106	11180	11.72	20230601	17000	-26.53	20220718	11180	11.72	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
152	20230705	100837	00	50.00	KONEX			N	N	N	N	50	N	12490	210	2	1.71	36990	3	0.45	12010	12490	12010	14120	10440	12280	12330.00	0.00	0	0	12746	12512	12266	12032	11786	12390	11910	13	1840	500	7850	10	1	2583805	323	84.39	2.58	12	0.00	148.00	4839.00	17000	20220718	-26.53	11180	20230601	11.72	14600	-14.45	20230106	11180	11.72	20230601	17000	-26.53	20220718	11180	11.72	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
153	20230705	090836	00	50.00	KONEX			N	N	N	N	50	N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	0.00	0	0	12746	12512	12266	12032	11786	12390	11910	13	1840	500	7850	10	1	2583805	317	82.97	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.76	11180	20230601	9.84	14600	-15.89	20230106	11180	9.84	20230601	17000	-27.76	20220718	11180	9.84	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
154	20230704	160833	00	50.00	KONEX			N	N	N	N	50	N	12280	-470	5	-3.69	8045110	661	96.08	12500	12500	12020	14660	10840	12750	12171.12	0.00	0	0	13523	13136	12593	12206	11663	12865	11935	13	1910	500	8160	10	1	2583805	317	82.97	2.54	12	0.03	148.00	4839.00	17000	20220718	-27.76	11180	20230601	9.84	14600	-15.89	20230106	11180	9.84	20230601	17000	-27.76	20220718	11180	9.84	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
155	20230704	150824	00	50.00	KONEX			N	N	N	N	50	N	12280	-470	5	-3.69	8045110	661	96.08	12500	12500	12020	14660	10840	12750	12171.12	0.00	0	0	13523	13136	12593	12206	11663	12865	11935	13	1910	500	8160	10	1	2583805	317	82.97	2.54	12	0.03	148.00	4839.00	17000	20220718	-27.76	11180	20230601	9.84	14600	-15.89	20230106	11180	9.84	20230601	17000	-27.76	20220718	11180	9.84	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
156	20230704	140828	00	50.00	KONEX			N	N	N	N	50	N	12280	-470	5	-3.69	8045110	661	96.08	12500	12500	12020	14660	10840	12750	12171.12	0.00	0	0	13523	13136	12593	12206	11663	12865	11935	13	1910	500	8160	10	1	2583805	317	82.97	2.54	12	0.03	148.00	4839.00	17000	20220718	-27.76	11180	20230601	9.84	14600	-15.89	20230106	11180	9.84	20230601	17000	-27.76	20220718	11180	9.84	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
157	20230704	130817	00	50.00	KONEX			N	N	N	N	50	N	12280	-470	5	-3.69	8045110	661	96.08	12500	12500	12020	14660	10840	12750	12171.12	0.00	0	0	13523	13136	12593	12206	11663	12865	11935	13	1910	500	8160	10	1	2583805	317	82.97	2.54	12	0.03	148.00	4839.00	17000	20220718	-27.76	11180	20230601	9.84	14600	-15.89	20230106	11180	9.84	20230601	17000	-27.76	20220718	11180	9.84	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
158	20230704	120827	00	50.00	KONEX			N	N	N	N	50	N	12280	-470	5	-3.69	8045110	661	96.08	12500	12500	12020	14660	10840	12750	12171.12	0.00	0	0	13523	13136	12593	12206	11663	12865	11935	13	1910	500	8160	10	1	2583805	317	82.97	2.54	12	0.03	148.00	4839.00	17000	20220718	-27.76	11180	20230601	9.84	14600	-15.89	20230106	11180	9.84	20230601	17000	-27.76	20220718	11180	9.84	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
159	20230704	110820	00	50.00	KONEX			N	N	N	N	50	N	12280	-470	5	-3.69	7676710	631	91.72	12500	12500	12020	14660	10840	12750	12165.94	0.00	0	0	13523	13136	12593	12206	11663	12865	11935	13	1910	500	8160	10	1	2583805	317	82.97	2.54	12	0.02	148.00	4839.00	17000	20220718	-27.76	11180	20230601	9.84	14600	-15.89	20230106	11180	9.84	20230601	17000	-27.76	20220718	11180	9.84	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
160	20230704	100817	00	50.00	KONEX			N	N	N	N	50	N	12380	-370	5	-2.90	6449290	531	77.18	12500	12500	12020	14660	10840	12750	12145.56	0.00	0	0	13523	13136	12593	12206	11663	12865	11935	13	1910	500	8160	10	1	2583805	320	83.65	2.56	12	0.02	148.00	4839.00	17000	20220718	-27.18	11180	20230601	10.73	14600	-15.21	20230106	11180	10.73	20230601	17000	-27.18	20220718	11180	10.73	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
161	20230704	090816	00	50.00	KONEX			N	N	N	N	50	N	12500	-250	5	-1.96	637500	51	7.41	12500	12500	12500	14660	10840	12750	12500.00	0.00	0	0	13523	13136	12593	12206	11663	12865	11935	13	1910	500	8160	10	1	2583805	323	84.46	2.58	12	0.00	148.00	4839.00	17000	20220718	-26.47	11180	20230601	11.81	14600	-14.38	20230106	11180	11.81	20230601	17000	-26.47	20220718	11180	11.81	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
162	20230703	160808	00	50.00	KONEX			N	N	N	N	50	N	12750	-230	5	-1.77	8422200	688	318.52	12980	12980	12050	14920	11040	12980	12241.57	0.00	0	0	13100	13040	12920	12860	12740	13070	12890	13	1940	500	8300	10	1	2583805	329	86.15	2.63	12	0.03	148.00	4839.00	17000	20220718	-25.00	11180	20230601	14.04	14600	-12.67	20230106	11180	14.04	20230601	17000	-25.00	20220718	11180	14.04	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
163	20230703	150817	00	50.00	KONEX			N	N	N	N	50	N	12750	-230	5	-1.77	8422200	688	318.52	12980	12980	12050	14920	11040	12980	12241.57	0.00	0	0	13100	13040	12920	12860	12740	13070	12890	13	1940	500	8300	10	1	2583805	329	86.15	2.63	12	0.03	148.00	4839.00	17000	20220718	-25.00	11180	20230601	14.04	14600	-12.67	20230106	11180	14.04	20230601	17000	-25.00	20220718	11180	14.04	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
164	20230703	140815	00	50.00	KONEX			N	N	N	N	50	N	12980	0	3	0.00	921580	71	32.87	12980	12980	12980	14920	11040	12980	12980.00	0.00	0	0	13100	13040	12920	12860	12740	13070	12890	13	1940	500	8300	10	1	2583805	335	87.70	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.65	11180	20230601	16.10	14600	-11.10	20230106	11180	16.10	20230601	17000	-23.65	20220718	11180	16.10	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
165	20230703	130810	00	50.00	KONEX			N	N	N	N	50	N	12980	0	3	0.00	921580	71	32.87	12980	12980	12980	14920	11040	12980	12980.00	0.00	0	0	13100	13040	12920	12860	12740	13070	12890	13	1940	500	8300	10	1	2583805	335	87.70	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.65	11180	20230601	16.10	14600	-11.10	20230106	11180	16.10	20230601	17000	-23.65	20220718	11180	16.10	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
166	20230703	120818	00	50.00	KONEX			N	N	N	N	50	N	12980	0	3	0.00	921580	71	32.87	12980	12980	12980	14920	11040	12980	12980.00	0.00	0	0	13100	13040	12920	12860	12740	13070	12890	13	1940	500	8300	10	1	2583805	335	87.70	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.65	11180	20230601	16.10	14600	-11.10	20230106	11180	16.10	20230601	17000	-23.65	20220718	11180	16.10	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
167	20230703	110812	00	50.00	KONEX			N	N	N	N	50	N	12980	0	3	0.00	921580	71	32.87	12980	12980	12980	14920	11040	12980	12980.00	0.00	0	0	13100	13040	12920	12860	12740	13070	12890	13	1940	500	8300	10	1	2583805	335	87.70	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.65	11180	20230601	16.10	14600	-11.10	20230106	11180	16.10	20230601	17000	-23.65	20220718	11180	16.10	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
168	20230703	100759	00	50.00	KONEX			N	N	N	N	50	N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	13100	13040	12920	12860	12740	13070	12890	13	1940	500	8300	10	1	2583805	335	87.70	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.65	11180	20230601	16.10	14600	-11.10	20230106	11180	16.10	20230601	17000	-23.65	20220718	11180	16.10	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
169	20230703	090809	00	50.00	KONEX			N	N	N	N	50	N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	13100	13040	12920	12860	12740	13070	12890	13	1940	500	8300	10	1	2583805	335	87.70	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.65	11180	20230601	16.10	14600	-11.10	20230106	11180	16.10	20230601	17000	-23.65	20220718	11180	16.10	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N