KissMeData/169670/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	160856	57	100.00	KONEX			N	N	N	N		N	11000	20	2	0.18	101954580	9301	583.50	10980	11500	10900	12620	9340	10980	10961.68	0.00	0	0	11946	11462	10516	10032	9086	11705	10275	18	1640	500	6580	10	1	2868401	316	24.77	1.81	12	0.32	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20230731	150857	57	100.00	KONEX			N	N	N	N		N	11000	20	2	0.18	101954580	9301	583.50	10980	11500	10900	12620	9340	10980	10961.68	0.00	0	0	11946	11462	10516	10032	9086	11705	10275	18	1640	500	6580	10	1	2868401	316	24.77	1.81	12	0.32	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20230731	140901	57	100.00	KONEX			N	N	N	N		N	10900	-80	5	-0.73	84475190	7698	482.94	10980	11500	10900	12620	9340	10980	10973.65	0.00	0	0	11946	11462	10516	10032	9086	11705	10275	18	1640	500	6580	10	1	2868401	313	24.55	1.80	12	0.27	444.00	6072.00	13450	20220804	-18.96	5920	20230607	84.12	11500	-5.22	20230731	5920	84.12	20230607	13450	-18.96	20220804	5920	84.12	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20230731	130900	57	100.00	KONEX			N	N	N	N		N	11000	20	2	0.18	46333510	4219	264.68	10980	11500	10980	12620	9340	10980	10982.11	0.00	0	0	11946	11462	10516	10032	9086	11705	10275	18	1640	500	6580	10	1	2868401	316	24.77	1.81	12	0.15	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20230731	120908	57	100.00	KONEX			N	N	N	N		N	11000	20	2	0.18	46333510	4219	264.68	10980	11500	10980	12620	9340	10980	10982.11	0.00	0	0	11946	11462	10516	10032	9086	11705	10275	18	1640	500	6580	10	1	2868401	316	24.77	1.81	12	0.15	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20230731	110911	57	100.00	KONEX			N	N	N	N		N	11400	420	2	3.83	46223510	4209	264.05	10980	11500	10980	12620	9340	10980	10982.06	0.00	0	0	11946	11462	10516	10032	9086	11705	10275	18	1640	500	6580	10	1	2868401	327	25.68	1.88	12	0.15	444.00	6072.00	13450	20220804	-15.24	5920	20230607	92.57	11500	-0.87	20230731	5920	92.57	20230607	13450	-15.24	20220804	5920	92.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20230731	100909	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	21918600	1996	125.22	10980	11500	10980	12620	9340	10980	10981.26	0.00	0	0	11946	11462	10516	10032	9086	11705	10275	18	1640	500	6580	10	1	2868401	315	24.73	1.81	12	0.07	444.00	6072.00	13450	20220804	-18.36	5920	20230607	85.47	11500	-4.52	20230731	5920	85.47	20230607	13450	-18.36	20220804	5920	85.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20230731	090858	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	11946	11462	10516	10032	9086	11705	10275	18	1640	500	6580	10	1	2868401	315	24.73	1.81	12	0.00	444.00	6072.00	13450	20220804	-18.36	5920	20230607	85.47	11390	-3.60	20230719	5920	85.47	20230607	13450	-18.36	20220804	5920	85.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20230728	160900	57	100.00	KONEX			N	N	N	N		N	10980	1400	2	14.61	15996190	1594	2748.28	9590	11000	9570	11010	8150	9580	10035.25	0.00	0	0	9993	9786	9393	9186	8793	9890	9290	18	1430	500	5740	10	1	2868401	315	24.73	1.81	12	0.06	444.00	6072.00	13450	20220804	-18.36	5920	20230607	85.47	11390	-3.60	20230719	5920	85.47	20230607	13450	-18.36	20220804	5920	85.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20230728	150859	57	100.00	KONEX			N	N	N	N		N	10980	1400	2	14.61	15996190	1594	2748.28	9590	11000	9570	11010	8150	9580	10035.25	0.00	0	0	9993	9786	9393	9186	8793	9890	9290	18	1430	500	5740	10	1	2868401	315	24.73	1.81	12	0.06	444.00	6072.00	13450	20220804	-18.36	5920	20230607	85.47	11390	-3.60	20230719	5920	85.47	20230607	13450	-18.36	20220804	5920	85.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20230728	140857	57	100.00	KONEX			N	N	N	N		N	10980	1400	2	14.61	15996190	1594	2748.28	9590	11000	9570	11010	8150	9580	10035.25	0.00	0	0	9993	9786	9393	9186	8793	9890	9290	18	1430	500	5740	10	1	2868401	315	24.73	1.81	12	0.06	444.00	6072.00	13450	20220804	-18.36	5920	20230607	85.47	11390	-3.60	20230719	5920	85.47	20230607	13450	-18.36	20220804	5920	85.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20230728	130859	57	100.00	KONEX			N	N	N	N		N	11000	1420	2	14.82	15985210	1593	2746.55	9590	11000	9570	11010	8150	9580	10034.66	0.00	0	0	9993	9786	9393	9186	8793	9890	9290	18	1430	500	5740	10	1	2868401	316	24.77	1.81	12	0.06	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11390	-3.42	20230719	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20230728	120857	57	100.00	KONEX			N	N	N	N		N	11000	1420	2	14.82	15985210	1593	2746.55	9590	11000	9570	11010	8150	9580	10034.66	0.00	0	0	9993	9786	9393	9186	8793	9890	9290	18	1430	500	5740	10	1	2868401	316	24.77	1.81	12	0.06	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11390	-3.42	20230719	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20230728	110904	57	100.00	KONEX			N	N	N	N		N	10090	510	2	5.32	15559710	1551	2674.14	9590	10090	9570	11010	8150	9580	10032.05	0.00	0	0	9993	9786	9393	9186	8793	9890	9290	18	1430	500	5740	10	1	2868401	289	22.73	1.66	12	0.05	444.00	6072.00	13450	20220804	-24.98	5920	20230607	70.44	11390	-11.41	20230719	5920	70.44	20230607	13450	-24.98	20220804	5920	70.44	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20230728	100854	57	100.00	KONEX			N	N	N	N		N	10010	430	2	4.49	1467460	151	260.34	9590	10030	9570	11010	8150	9580	9718.28	0.00	0	0	9993	9786	9393	9186	8793	9890	9290	18	1430	500	5740	10	1	2868401	287	22.55	1.65	12	0.01	444.00	6072.00	13450	20220804	-25.58	5920	20230607	69.09	11390	-12.12	20230719	5920	69.09	20230607	13450	-25.58	20220804	5920	69.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20230728	090903	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9993	9786	9393	9186	8793	9890	9290	18	1430	500	5740	10	1	2868401	275	21.58	1.58	12	0.00	444.00	6072.00	13450	20220804	-28.77	5920	20230607	61.82	11390	-15.89	20230719	5920	61.82	20230607	13450	-28.77	20220804	5920	61.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20230727	160856	57	100.00	KONEX			N	N	N	N		N	9580	180	2	1.91	547610	58	3.16	9000	9600	9000	10810	7990	9400	9441.55	0.00	0	0	9793	9596	9203	9006	8613	9695	9105	18	1410	500	5640	10	1	2868401	275	21.58	1.58	12	0.00	444.00	6072.00	13450	20220804	-28.77	5920	20230607	61.82	11390	-15.89	20230719	5920	61.82	20230607	13450	-28.77	20220804	5920	61.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20230727	150856	57	100.00	KONEX			N	N	N	N		N	9580	180	2	1.91	547610	58	3.16	9000	9600	9000	10810	7990	9400	9441.55	0.00	0	0	9793	9596	9203	9006	8613	9695	9105	18	1410	500	5640	10	1	2868401	275	21.58	1.58	12	0.00	444.00	6072.00	13450	20220804	-28.77	5920	20230607	61.82	11390	-15.89	20230719	5920	61.82	20230607	13450	-28.77	20220804	5920	61.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20230727	140851	57	100.00	KONEX			N	N	N	N		N	9580	180	2	1.91	528930	56	3.05	9000	9600	9000	10810	7990	9400	9445.18	0.00	0	0	9793	9596	9203	9006	8613	9695	9105	18	1410	500	5640	10	1	2868401	275	21.58	1.58	12	0.00	444.00	6072.00	13450	20220804	-28.77	5920	20230607	61.82	11390	-15.89	20230719	5920	61.82	20230607	13450	-28.77	20220804	5920	61.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20230727	130851	57	100.00	KONEX			N	N	N	N		N	9580	180	2	1.91	241560	26	1.41	9000	9600	9000	10810	7990	9400	9290.77	0.00	0	0	9793	9596	9203	9006	8613	9695	9105	18	1410	500	5640	10	1	2868401	275	21.58	1.58	12	0.00	444.00	6072.00	13450	20220804	-28.77	5920	20230607	61.82	11390	-15.89	20230719	5920	61.82	20230607	13450	-28.77	20220804	5920	61.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20230727	120853	57	100.00	KONEX			N	N	N	N		N	9580	180	2	1.91	241560	26	1.41	9000	9600	9000	10810	7990	9400	9290.77	0.00	0	0	9793	9596	9203	9006	8613	9695	9105	18	1410	500	5640	10	1	2868401	275	21.58	1.58	12	0.00	444.00	6072.00	13450	20220804	-28.77	5920	20230607	61.82	11390	-15.89	20230719	5920	61.82	20230607	13450	-28.77	20220804	5920	61.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20230727	110855	57	100.00	KONEX			N	N	N	N		N	9580	180	2	1.91	241560	26	1.41	9000	9600	9000	10810	7990	9400	9290.77	0.00	0	0	9793	9596	9203	9006	8613	9695	9105	18	1410	500	5640	10	1	2868401	275	21.58	1.58	12	0.00	444.00	6072.00	13450	20220804	-28.77	5920	20230607	61.82	11390	-15.89	20230719	5920	61.82	20230607	13450	-28.77	20220804	5920	61.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20230727	100853	57	100.00	KONEX			N	N	N	N		N	9580	180	2	1.91	145760	16	0.87	9000	9600	9000	10810	7990	9400	9110.00	0.00	0	0	9793	9596	9203	9006	8613	9695	9105	18	1410	500	5640	10	1	2868401	275	21.58	1.58	12	0.00	444.00	6072.00	13450	20220804	-28.77	5920	20230607	61.82	11390	-15.89	20230719	5920	61.82	20230607	13450	-28.77	20220804	5920	61.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20230727	090849	57	100.00	KONEX			N	N	N	N		N	9000	-400	5	-4.26	117000	13	0.71	9000	9000	9000	10810	7990	9400	9000.00	0.00	0	0	9793	9596	9203	9006	8613	9695	9105	18	1410	500	5640	10	1	2868401	258	20.27	1.48	12	0.00	444.00	6072.00	13450	20220804	-33.09	5920	20230607	52.03	11390	-20.98	20230719	5920	52.03	20230607	13450	-33.09	20220804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20230726	160849	57	100.00	KONEX			N	N	N	N		N	9400	150	2	1.62	16503490	1838	27.00	9400	9400	8810	10630	7870	9250	8979.05	0.00	0	0	10396	9822	9426	8852	8456	9625	8655	18	1380	500	5550	10	1	2868401	270	21.17	1.55	12	0.06	444.00	6072.00	13450	20220804	-30.11	5920	20230607	58.78	11390	-17.47	20230719	5920	58.78	20230607	13450	-30.11	20220804	5920	58.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20230726	150855	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	12505610	1407	20.67	9400	9400	8810	10630	7870	9250	8888.14	0.00	0	0	10396	9822	9426	8852	8456	9625	8655	18	1380	500	5550	10	1	2868401	265	20.83	1.52	12	0.05	444.00	6072.00	13450	20220804	-31.23	5920	20230607	56.25	11390	-18.79	20230719	5920	56.25	20230607	13450	-31.23	20220804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20230726	140848	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	12404260	1396	20.51	9400	9400	8810	10630	7870	9250	8885.57	0.00	0	0	10396	9822	9426	8852	8456	9625	8655	18	1380	500	5550	10	1	2868401	265	20.83	1.52	12	0.05	444.00	6072.00	13450	20220804	-31.23	5920	20230607	56.25	11390	-18.79	20230719	5920	56.25	20230607	13450	-31.23	20220804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20230726	130846	57	100.00	KONEX			N	N	N	N		N	9140	-110	5	-1.19	10000350	1130	16.60	9400	9400	8810	10630	7870	9250	8849.87	0.00	0	0	10396	9822	9426	8852	8456	9625	8655	18	1380	500	5550	10	1	2868401	262	20.59	1.51	12	0.04	444.00	6072.00	13450	20220804	-32.04	5920	20230607	54.39	11390	-19.75	20230719	5920	54.39	20230607	13450	-32.04	20220804	5920	54.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20230726	120848	57	100.00	KONEX			N	N	N	N		N	9130	-120	5	-1.30	1042650	117	1.72	9400	9400	8810	10630	7870	9250	8911.54	0.00	0	0	10396	9822	9426	8852	8456	9625	8655	18	1380	500	5550	10	1	2868401	262	20.56	1.50	12	0.00	444.00	6072.00	13450	20220804	-32.12	5920	20230607	54.22	11390	-19.84	20230719	5920	54.22	20230607	13450	-32.12	20220804	5920	54.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20230726	110844	57	100.00	KONEX			N	N	N	N		N	9190	-60	5	-0.65	997570	112	1.65	9400	9400	8810	10630	7870	9250	8906.88	0.00	0	0	10396	9822	9426	8852	8456	9625	8655	18	1380	500	5550	10	1	2868401	264	20.70	1.51	12	0.00	444.00	6072.00	13450	20220804	-31.67	5920	20230607	55.24	11390	-19.32	20230719	5920	55.24	20230607	13450	-31.67	20220804	5920	55.24	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20230726	100851	57	100.00	KONEX			N	N	N	N		N	8810	-440	5	-4.76	905670	102	1.50	9400	9400	8810	10630	7870	9250	8879.12	0.00	0	0	10396	9822	9426	8852	8456	9625	8655	18	1380	500	5550	10	1	2868401	253	19.84	1.45	12	0.00	444.00	6072.00	13450	20220804	-34.50	5920	20230607	48.82	11390	-22.65	20230719	5920	48.82	20230607	13450	-34.50	20220804	5920	48.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20230726	090845	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	0	0	0.00	0	0	0	10630	7870	9250	0.00	0.00	0	0	10396	9822	9426	8852	8456	9625	8655	18	1380	500	5550	10	1	2868401	265	20.83	1.52	12	0.00	444.00	6072.00	13450	20220804	-31.23	5920	20230607	56.25	11390	-18.79	20230719	5920	56.25	20230607	13450	-31.23	20220804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20230725	160842	57	100.00	KONEX			N	N	N	N		N	9250	-740	5	-7.41	63328710	6808	1207.09	9990	10000	9030	11480	8500	9990	9302.10	0.00	0	0	11443	10716	10273	9546	9103	10495	9325	18	1490	500	5990	10	1	2868401	265	20.83	1.52	12	0.24	444.00	6072.00	13450	20220804	-31.23	5920	20230607	56.25	11390	-18.79	20230719	5920	56.25	20230607	13450	-31.23	20220804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20230725	150832	57	100.00	KONEX			N	N	N	N		N	9560	-430	5	-4.30	60895960	6545	1160.46	9990	10000	9030	11480	8500	9990	9304.20	0.00	0	0	11443	10716	10273	9546	9103	10495	9325	18	1490	500	5990	10	1	2868401	274	21.53	1.57	12	0.23	444.00	6072.00	13450	20220804	-28.92	5920	20230607	61.49	11390	-16.07	20230719	5920	61.49	20230607	13450	-28.92	20220804	5920	61.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20230725	140833	57	100.00	KONEX			N	N	N	N		N	9560	-430	5	-4.30	58505960	6295	1116.13	9990	10000	9030	11480	8500	9990	9294.04	0.00	0	0	11443	10716	10273	9546	9103	10495	9325	18	1490	500	5990	10	1	2868401	274	21.53	1.57	12	0.22	444.00	6072.00	13450	20220804	-28.92	5920	20230607	61.49	11390	-16.07	20230719	5920	61.49	20230607	13450	-28.92	20220804	5920	61.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20230725	130841	57	100.00	KONEX			N	N	N	N		N	9200	-790	5	-7.91	7308330	778	137.94	9990	10000	9030	11480	8500	9990	9393.74	0.00	0	0	11443	10716	10273	9546	9103	10495	9325	18	1490	500	5990	10	1	2868401	264	20.72	1.52	12	0.03	444.00	6072.00	13450	20220804	-31.60	5920	20230607	55.41	11390	-19.23	20230719	5920	55.41	20230607	13450	-31.60	20220804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20230725	120840	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1778120	178	31.56	9990	10000	9030	11480	8500	9990	9989.44	0.00	0	0	11443	10716	10273	9546	9103	10495	9325	18	1490	500	5990	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	13450	20220804	-25.65	5920	20230607	68.92	11390	-12.20	20230719	5920	68.92	20230607	13450	-25.65	20220804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20230725	110838	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1748120	175	31.03	9990	10000	9030	11480	8500	9990	9989.26	0.00	0	0	11443	10716	10273	9546	9103	10495	9325	18	1490	500	5990	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	13450	20220804	-25.65	5920	20230607	68.92	11390	-12.20	20230719	5920	68.92	20230607	13450	-25.65	20220804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20230725	100838	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1748120	175	31.03	9990	10000	9030	11480	8500	9990	9989.26	0.00	0	0	11443	10716	10273	9546	9103	10495	9325	18	1490	500	5990	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	13450	20220804	-25.65	5920	20230607	68.92	11390	-12.20	20230719	5920	68.92	20230607	13450	-25.65	20220804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20230725	090839	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	11443	10716	10273	9546	9103	10495	9325	18	1490	500	5990	10	1	2868401	287	22.50	1.65	12	0.00	444.00	6072.00	13450	20220804	-25.72	5920	20230607	68.75	11390	-12.29	20230719	5920	68.75	20230607	13450	-25.72	20220804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20230724	160840	57	100.00	KONEX			N	N	N	N		N	9990	-140	5	-1.38	5630430	564	19.56	11000	11000	9830	11640	8620	10130	9983.03	0.00	0	0	11523	10826	10163	9466	8803	11175	9815	18	1510	500	6070	10	1	2868401	287	22.50	1.65	12	0.02	444.00	6072.00	13450	20220804	-25.72	5920	20230607	68.75	11390	-12.29	20230719	5920	68.75	20230607	13450	-25.72	20220804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20230724	150836	57	100.00	KONEX			N	N	N	N		N	9990	-140	5	-1.38	5620440	563	19.53	11000	11000	9830	11640	8620	10130	9983.02	0.00	0	0	11523	10826	10163	9466	8803	11175	9815	18	1510	500	6070	10	1	2868401	287	22.50	1.65	12	0.02	444.00	6072.00	13450	20220804	-25.72	5920	20230607	68.75	11390	-12.29	20230719	5920	68.75	20230607	13450	-25.72	20220804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20230724	140834	57	100.00	KONEX			N	N	N	N		N	9990	-140	5	-1.38	5580780	559	19.39	11000	11000	9830	11640	8620	10130	9983.51	0.00	0	0	11523	10826	10163	9466	8803	11175	9815	18	1510	500	6070	10	1	2868401	287	22.50	1.65	12	0.02	444.00	6072.00	13450	20220804	-25.72	5920	20230607	68.75	11390	-12.29	20230719	5920	68.75	20230607	13450	-25.72	20220804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20230724	130835	57	100.00	KONEX			N	N	N	N		N	9990	-140	5	-1.38	1996890	198	6.87	11000	11000	9830	11640	8620	10130	10085.30	0.00	0	0	11523	10826	10163	9466	8803	11175	9815	18	1510	500	6070	10	1	2868401	287	22.50	1.65	12	0.01	444.00	6072.00	13450	20220804	-25.72	5920	20230607	68.75	11390	-12.29	20230719	5920	68.75	20230607	13450	-25.72	20220804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20230724	120836	57	100.00	KONEX			N	N	N	N		N	10450	320	2	3.16	812360	79	2.74	11000	11000	9830	11640	8620	10130	10283.04	0.00	0	0	11523	10826	10163	9466	8803	11175	9815	18	1510	500	6070	10	1	2868401	300	23.54	1.72	12	0.00	444.00	6072.00	13450	20220804	-22.30	5920	20230607	76.52	11390	-8.25	20230719	5920	76.52	20230607	13450	-22.30	20220804	5920	76.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20230724	110840	57	100.00	KONEX			N	N	N	N		N	10490	360	2	3.55	369390	34	1.18	11000	11000	10490	11640	8620	10130	10864.41	0.00	0	0	11523	10826	10163	9466	8803	11175	9815	18	1510	500	6070	10	1	2868401	301	23.63	1.73	12	0.00	444.00	6072.00	13450	20220804	-22.01	5920	20230607	77.20	11390	-7.90	20230719	5920	77.20	20230607	13450	-22.01	20220804	5920	77.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20230724	100831	57	100.00	KONEX			N	N	N	N		N	10960	830	2	8.19	295960	27	0.94	11000	11000	10960	11640	8620	10130	10961.48	0.00	0	0	11523	10826	10163	9466	8803	11175	9815	18	1510	500	6070	10	1	2868401	314	24.68	1.81	12	0.00	444.00	6072.00	13450	20220804	-18.51	5920	20230607	85.14	11390	-3.78	20230719	5920	85.14	20230607	13450	-18.51	20220804	5920	85.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20230724	090836	57	100.00	KONEX			N	N	N	N		N	11000	870	2	8.59	11000	1	0.03	11000	11000	11000	11640	8620	10130	11000.00	0.00	0	0	11523	10826	10163	9466	8803	11175	9815	18	1510	500	6070	10	1	2868401	316	24.77	1.81	12	0.00	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11390	-3.42	20230719	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20230721	160827	57	100.00	KONEX			N	N	N	N		N	10130	-750	5	-6.89	28278760	2883	131.28	10000	10860	9500	12510	9250	10880	9808.80	0.00	0	0	11346	11112	10656	10422	9966	10885	10195	18	1630	500	6520	10	1	2868401	291	22.82	1.67	12	0.10	444.00	6072.00	13450	20220804	-24.68	5920	20230607	71.11	11390	-11.06	20230719	5920	71.11	20230607	13450	-24.68	20220804	5920	71.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20230721	150830	57	100.00	KONEX			N	N	N	N		N	9780	-1100	5	-10.11	14371530	1450	66.03	10000	10860	9500	12510	9250	10880	9911.40	0.00	0	0	11346	11112	10656	10422	9966	10885	10195	18	1630	500	6520	10	1	2868401	281	22.03	1.61	12	0.05	444.00	6072.00	13450	20220804	-27.29	5920	20230607	65.20	11390	-14.14	20230719	5920	65.20	20230607	13450	-27.29	20220804	5920	65.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20230721	140827	57	100.00	KONEX			N	N	N	N		N	10280	-600	5	-5.51	14150670	1428	65.03	10000	10860	9500	12510	9250	10880	9909.43	0.00	0	0	11346	11112	10656	10422	9966	10885	10195	18	1630	500	6520	10	1	2868401	295	23.15	1.69	12	0.05	444.00	6072.00	13450	20220804	-23.57	5920	20230607	73.65	11390	-9.75	20230719	5920	73.65	20230607	13450	-23.57	20220804	5920	73.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20230721	130829	57	100.00	KONEX			N	N	N	N		N	9700	-1180	5	-10.85	13474010	1359	61.89	10000	10860	9500	12510	9250	10880	9914.65	0.00	0	0	11346	11112	10656	10422	9966	10885	10195	18	1630	500	6520	10	1	2868401	278	21.85	1.60	12	0.05	444.00	6072.00	13450	20220804	-27.88	5920	20230607	63.85	11390	-14.84	20230719	5920	63.85	20230607	13450	-27.88	20220804	5920	63.85	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20230721	120839	57	100.00	KONEX			N	N	N	N		N	10590	-290	5	-2.67	7159850	711	32.38	10000	10860	9500	12510	9250	10880	10070.11	0.00	0	0	11346	11112	10656	10422	9966	10885	10195	18	1630	500	6520	10	1	2868401	304	23.85	1.74	12	0.02	444.00	6072.00	13450	20220804	-21.26	5920	20230607	78.89	11390	-7.02	20230719	5920	78.89	20230607	13450	-21.26	20220804	5920	78.89	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20230721	110836	57	100.00	KONEX			N	N	N	N		N	10590	-290	5	-2.67	7159850	711	32.38	10000	10860	9500	12510	9250	10880	10070.11	0.00	0	0	11346	11112	10656	10422	9966	10885	10195	18	1630	500	6520	10	1	2868401	304	23.85	1.74	12	0.02	444.00	6072.00	13450	20220804	-21.26	5920	20230607	78.89	11390	-7.02	20230719	5920	78.89	20230607	13450	-21.26	20220804	5920	78.89	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20230721	100834	57	100.00	KONEX			N	N	N	N		N	10590	-290	5	-2.67	7149260	710	32.33	10000	10860	9500	12510	9250	10880	10069.38	0.00	0	0	11346	11112	10656	10422	9966	10885	10195	18	1630	500	6520	10	1	2868401	304	23.85	1.74	12	0.02	444.00	6072.00	13450	20220804	-21.26	5920	20230607	78.89	11390	-7.02	20230719	5920	78.89	20230607	13450	-21.26	20220804	5920	78.89	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20230721	090834	57	100.00	KONEX			N	N	N	N		N	10880	0	3	0.00	0	0	0.00	0	0	0	12510	9250	10880	0.00	0.00	0	0	11346	11112	10656	10422	9966	10885	10195	18	1630	500	6520	10	1	2868401	312	24.50	1.79	12	0.00	444.00	6072.00	13450	20220804	-19.11	5920	20230607	83.78	11390	-4.48	20230719	5920	83.78	20230607	13450	-19.11	20220804	5920	83.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20230720	160825	57	100.00	KONEX			N	N	N	N		N	10880	-10	5	-0.09	23814430	2196	4.98	10890	10890	10200	12520	9260	10890	10844.46	0.00	0	0	12150	11520	10760	10130	9370	11585	10195	18	1630	500	6530	10	1	2868401	312	24.50	1.79	12	0.08	444.00	6072.00	13450	20220804	-19.11	5920	20230607	83.78	11390	-4.48	20230719	5920	83.78	20230607	13450	-19.11	20220804	5920	83.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20230720	150826	57	100.00	KONEX			N	N	N	N		N	10880	-10	5	-0.09	23814430	2196	4.98	10890	10890	10200	12520	9260	10890	10844.46	0.00	0	0	12150	11520	10760	10130	9370	11585	10195	18	1630	500	6530	10	1	2868401	312	24.50	1.79	12	0.08	444.00	6072.00	13450	20220804	-19.11	5920	20230607	83.78	11390	-4.48	20230719	5920	83.78	20230607	13450	-19.11	20220804	5920	83.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20230720	140824	57	100.00	KONEX			N	N	N	N		N	10890	0	3	0.00	8572100	790	1.79	10890	10890	10200	12520	9260	10890	10850.76	0.00	0	0	12150	11520	10760	10130	9370	11585	10195	18	1630	500	6530	10	1	2868401	312	24.53	1.79	12	0.03	444.00	6072.00	13450	20220804	-19.03	5920	20230607	83.95	11390	-4.39	20230719	5920	83.95	20230607	13450	-19.03	20220804	5920	83.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20230720	130825	57	100.00	KONEX			N	N	N	N		N	10890	0	3	0.00	7044930	647	1.47	10890	10890	10200	12520	9260	10890	10888.61	0.00	0	0	12150	11520	10760	10130	9370	11585	10195	18	1630	500	6530	10	1	2868401	312	24.53	1.79	12	0.02	444.00	6072.00	13450	20220804	-19.03	5920	20230607	83.95	11390	-4.39	20230719	5920	83.95	20230607	13450	-19.03	20220804	5920	83.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20230720	120831	57	100.00	KONEX			N	N	N	N		N	10830	-60	5	-0.55	6958650	639	1.45	10890	10890	10830	12520	9260	10890	10889.91	0.00	0	0	12150	11520	10760	10130	9370	11585	10195	18	1630	500	6530	10	1	2868401	311	24.39	1.78	12	0.02	444.00	6072.00	13450	20220804	-19.48	5920	20230607	82.94	11390	-4.92	20230719	5920	82.94	20230607	13450	-19.48	20220804	5920	82.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20230720	110829	57	100.00	KONEX			N	N	N	N		N	10890	0	3	0.00	6947820	638	1.45	10890	10890	10890	12520	9260	10890	10890.00	0.00	0	0	12150	11520	10760	10130	9370	11585	10195	18	1630	500	6530	10	1	2868401	312	24.53	1.79	12	0.02	444.00	6072.00	13450	20220804	-19.03	5920	20230607	83.95	11390	-4.39	20230719	5920	83.95	20230607	13450	-19.03	20220804	5920	83.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20230720	100820	57	100.00	KONEX			N	N	N	N		N	10890	0	3	0.00	980100	90	0.20	10890	10890	10890	12520	9260	10890	10890.00	0.00	0	0	12150	11520	10760	10130	9370	11585	10195	18	1630	500	6530	10	1	2868401	312	24.53	1.79	12	0.00	444.00	6072.00	13450	20220804	-19.03	5920	20230607	83.95	11390	-4.39	20230719	5920	83.95	20230607	13450	-19.03	20220804	5920	83.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20230720	090821	57	100.00	KONEX			N	N	N	N		N	10890	0	3	0.00	740520	68	0.15	10890	10890	10890	12520	9260	10890	10890.00	0.00	0	0	12150	11520	10760	10130	9370	11585	10195	18	1630	500	6530	10	1	2868401	312	24.53	1.79	12	0.00	444.00	6072.00	13450	20220804	-19.03	5920	20230607	83.95	11390	-4.39	20230719	5920	83.95	20230607	13450	-19.03	20220804	5920	83.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20230719	160836	57	100.00	KONEX			N	N	N	N		N	10890	970	2	9.78	481454060	44119	299.56	10890	11390	10000	11400	8440	9920	10935.58	0.00	0	0	10666	10292	9546	9172	8426	10480	9360	18	1480	500	5950	10	1	2868401	312	24.53	1.79	12	1.54	444.00	6072.00	13450	20220804	-19.03	5920	20230607	83.95	11390	-4.39	20230719	5920	83.95	20230607	13450	-19.03	20220804	5920	83.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20230719	150836	57	100.00	KONEX			N	N	N	N		N	10900	980	2	9.88	229883270	21017	142.70	10890	11390	10000	11400	8440	9920	10937.97	0.00	0	0	10666	10292	9546	9172	8426	10480	9360	18	1480	500	5950	10	1	2868401	313	24.55	1.80	12	0.73	444.00	6072.00	13450	20220804	-18.96	5920	20230607	84.12	11390	-4.30	20230719	5920	84.12	20230607	13450	-18.96	20220804	5920	84.12	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20230719	140838	57	100.00	KONEX			N	N	N	N		N	10600	680	2	6.85	206943990	18888	128.25	10890	11390	10000	11400	8440	9920	10956.37	0.00	0	0	10666	10292	9546	9172	8426	10480	9360	18	1480	500	5950	10	1	2868401	304	23.87	1.75	12	0.66	444.00	6072.00	13450	20220804	-21.19	5920	20230607	79.05	11390	-6.94	20230719	5920	79.05	20230607	13450	-21.19	20220804	5920	79.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20230719	130828	57	100.00	KONEX			N	N	N	N		N	10790	870	2	8.77	201599540	18382	124.81	10890	11390	10000	11400	8440	9920	10967.23	0.00	0	0	10666	10292	9546	9172	8426	10480	9360	18	1480	500	5950	10	1	2868401	310	24.30	1.78	12	0.64	444.00	6072.00	13450	20220804	-19.78	5920	20230607	82.26	11390	-5.27	20230719	5920	82.26	20230607	13450	-19.78	20220804	5920	82.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20230719	120840	57	100.00	KONEX			N	N	N	N		N	10890	970	2	9.78	174283390	15857	107.67	10890	11390	10000	11400	8440	9920	10990.94	0.00	0	0	10666	10292	9546	9172	8426	10480	9360	18	1480	500	5950	10	1	2868401	312	24.53	1.79	12	0.55	444.00	6072.00	13450	20220804	-19.03	5920	20230607	83.95	11390	-4.39	20230719	5920	83.95	20230607	13450	-19.03	20220804	5920	83.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20230719	110838	57	100.00	KONEX			N	N	N	N		N	11300	1380	2	13.91	139356980	12663	85.98	10890	11390	10000	11400	8440	9920	11005.05	0.00	0	0	10666	10292	9546	9172	8426	10480	9360	18	1480	500	5950	10	1	2868401	324	25.45	1.86	12	0.44	444.00	6072.00	13450	20220804	-15.99	5920	20230607	90.88	11390	-0.79	20230719	5920	90.88	20230607	13450	-15.99	20220804	5920	90.88	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20230719	100831	57	100.00	KONEX			N	N	N	N		N	11300	1380	2	13.91	119755790	10930	74.21	10890	11300	10000	11400	8440	9920	10956.61	0.00	0	0	10666	10292	9546	9172	8426	10480	9360	18	1480	500	5950	10	1	2868401	324	25.45	1.86	12	0.38	444.00	6072.00	13450	20220804	-15.99	5920	20230607	90.88	11300	0.00	20230719	5920	90.88	20230607	13450	-15.99	20220804	5920	90.88	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20230719	090831	57	100.00	KONEX			N	N	N	N		N	10900	980	2	9.88	33402200	3067	20.82	10890	10900	10880	11400	8440	9920	10890.84	0.00	0	0	10666	10292	9546	9172	8426	10480	9360	18	1480	500	5950	10	1	2868401	313	24.55	1.80	12	0.11	444.00	6072.00	13450	20220804	-18.96	5920	20230607	84.12	10900	0.00	20230719	5920	84.12	20230607	13450	-18.96	20220804	5920	84.12	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20230718	160830	57	100.00	KONEX			N	N	N	N		N	9920	1290	1	14.95	145112860	14728	39.16	8850	9920	8800	9920	7340	8630	9852.86	0.00	0	0	9350	8990	8270	7910	7190	9170	8090	18	1290	500	5170	10	1	2868401	285	22.34	1.63	12	0.51	444.00	6072.00	13450	20220804	-26.25	5920	20230607	67.57	9920	0.00	20230718	5920	67.57	20230607	13450	-26.25	20220804	5920	67.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20230718	150829	57	100.00	KONEX			N	N	N	N		N	9920	1290	1	14.95	141988060	14413	38.32	8850	9920	8800	9920	7340	8630	9851.39	0.00	0	0	9350	8990	8270	7910	7190	9170	8090	18	1290	500	5170	10	1	2868401	285	22.34	1.63	12	0.50	444.00	6072.00	13450	20220804	-26.25	5920	20230607	67.57	9920	0.00	20230718	5920	67.57	20230607	13450	-26.25	20220804	5920	67.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20230718	140825	57	100.00	KONEX			N	N	N	N		N	9920	1290	1	14.95	133903260	13598	36.16	8850	9920	8800	9920	7340	8630	9847.28	0.00	0	0	9350	8990	8270	7910	7190	9170	8090	18	1290	500	5170	10	1	2868401	285	22.34	1.63	12	0.47	444.00	6072.00	13450	20220804	-26.25	5920	20230607	67.57	9920	0.00	20230718	5920	67.57	20230607	13450	-26.25	20220804	5920	67.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20230718	130826	57	100.00	KONEX			N	N	N	N		N	9920	1290	1	14.95	114375150	11629	30.92	8850	9920	8800	9920	7340	8630	9835.34	0.00	0	0	9350	8990	8270	7910	7190	9170	8090	18	1290	500	5170	10	1	2868401	285	22.34	1.63	12	0.41	444.00	6072.00	13450	20220804	-26.25	5920	20230607	67.57	9920	0.00	20230718	5920	67.57	20230607	13450	-26.25	20220804	5920	67.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20230718	120833	57	100.00	KONEX			N	N	N	N		N	9920	1290	1	14.95	108387630	11022	29.31	8850	9920	8800	9920	7340	8630	9833.75	0.00	0	0	9350	8990	8270	7910	7190	9170	8090	18	1290	500	5170	10	1	2868401	285	22.34	1.63	12	0.38	444.00	6072.00	13450	20220804	-26.25	5920	20230607	67.57	9920	0.00	20230718	5920	67.57	20230607	13450	-26.25	20220804	5920	67.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20230718	110834	57	100.00	KONEX			N	N	N	N		N	9920	1290	1	14.95	94757550	9648	25.65	8850	9920	8800	9920	7340	8630	9821.47	0.00	0	0	9350	8990	8270	7910	7190	9170	8090	18	1290	500	5170	10	1	2868401	285	22.34	1.63	12	0.34	444.00	6072.00	13450	20220804	-26.25	5920	20230607	67.57	9920	0.00	20230718	5920	67.57	20230607	13450	-26.25	20220804	5920	67.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20230718	100826	57	100.00	KONEX			N	N	N	N		N	9920	1290	1	14.95	90482030	9217	24.51	8850	9920	8800	9920	7340	8630	9816.86	0.00	0	0	9350	8990	8270	7910	7190	9170	8090	18	1290	500	5170	10	1	2868401	285	22.34	1.63	12	0.32	444.00	6072.00	13450	20220804	-26.25	5920	20230607	67.57	9920	0.00	20230718	5920	67.57	20230607	13450	-26.25	20220804	5920	67.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20230718	090824	57	100.00	KONEX			N	N	N	N		N	8850	220	2	2.55	141600	16	0.04	8850	8850	8850	9920	7340	8630	8850.00	0.00	0	0	9350	8990	8270	7910	7190	9170	8090	18	1290	500	5170	10	1	2868401	254	19.93	1.46	12	0.00	444.00	6072.00	13450	20220804	-34.20	5920	20230607	49.49	8850	0.00	20230718	5920	49.49	20230607	13450	-34.20	20220804	5920	49.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20230717	160825	57	100.00	KONEX			N	N	N	N		N	8630	1120	1	14.91	318741940	37610	422.44	7800	8630	7550	8630	6390	7510	8474.93	0.00	0	0	7810	7660	7410	7260	7010	7535	7135	18	1120	500	4500	10	1	2868401	248	19.44	1.42	12	1.31	444.00	6072.00	13450	20220804	-35.84	5920	20230607	45.78	8760	-1.48	20230306	5920	45.78	20230607	13450	-35.84	20220804	5920	45.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20230717	150822	57	100.00	KONEX			N	N	N	N		N	8630	1120	1	14.91	318474410	37579	422.09	7800	8630	7550	8630	6390	7510	8474.80	0.00	0	0	7810	7660	7410	7260	7010	7535	7135	18	1120	500	4500	10	1	2868401	248	19.44	1.42	12	1.31	444.00	6072.00	13450	20220804	-35.84	5920	20230607	45.78	8760	-1.48	20230306	5920	45.78	20230607	13450	-35.84	20220804	5920	45.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20230717	140825	57	100.00	KONEX			N	N	N	N		N	8630	1120	1	14.91	317585520	37476	420.94	7800	8630	7550	8630	6390	7510	8474.37	0.00	0	0	7810	7660	7410	7260	7010	7535	7135	18	1120	500	4500	10	1	2868401	248	19.44	1.42	12	1.31	444.00	6072.00	13450	20220804	-35.84	5920	20230607	45.78	8760	-1.48	20230306	5920	45.78	20230607	13450	-35.84	20220804	5920	45.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20230717	130817	57	100.00	KONEX			N	N	N	N		N	8630	1120	1	14.91	316722520	37376	419.81	7800	8630	7550	8630	6390	7510	8473.95	0.00	0	0	7810	7660	7410	7260	7010	7535	7135	18	1120	500	4500	10	1	2868401	248	19.44	1.42	12	1.30	444.00	6072.00	13450	20220804	-35.84	5920	20230607	45.78	8760	-1.48	20230306	5920	45.78	20230607	13450	-35.84	20220804	5920	45.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20230717	120828	57	100.00	KONEX			N	N	N	N		N	8630	1120	1	14.91	301982480	35668	400.63	7800	8630	7550	8630	6390	7510	8466.48	0.00	0	0	7810	7660	7410	7260	7010	7535	7135	18	1120	500	4500	10	1	2868401	248	19.44	1.42	12	1.24	444.00	6072.00	13450	20220804	-35.84	5920	20230607	45.78	8760	-1.48	20230306	5920	45.78	20230607	13450	-35.84	20220804	5920	45.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20230717	110818	57	100.00	KONEX			N	N	N	N		N	8330	820	2	10.92	110507350	13462	151.21	7800	8330	7550	8630	6390	7510	8208.84	0.00	0	0	7810	7660	7410	7260	7010	7535	7135	18	1120	500	4500	10	1	2868401	239	18.76	1.37	12	0.47	444.00	6072.00	13450	20220804	-38.07	5920	20230607	40.71	8760	-4.91	20230306	5920	40.71	20230607	13450	-38.07	20220804	5920	40.71	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20230717	100818	57	100.00	KONEX			N	N	N	N		N	8300	790	2	10.52	82088030	10038	112.75	7800	8300	7550	8630	6390	7510	8177.73	0.00	0	0	7810	7660	7410	7260	7010	7535	7135	18	1120	500	4500	10	1	2868401	238	18.69	1.37	12	0.35	444.00	6072.00	13450	20220804	-38.29	5920	20230607	40.20	8760	-5.25	20230306	5920	40.20	20230607	13450	-38.29	20220804	5920	40.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20230717	090818	57	100.00	KONEX			N	N	N	N		N	7900	390	2	5.19	16016700	2034	22.85	7800	7900	7800	8630	6390	7510	7874.48	0.00	0	0	7810	7660	7410	7260	7010	7535	7135	18	1120	500	4500	10	1	2868401	227	17.79	1.30	12	0.07	444.00	6072.00	13450	20220804	-41.26	5920	20230607	33.45	8760	-9.82	20230306	5920	33.45	20230607	13450	-41.26	20220804	5920	33.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
90	20230714	160818	57	100.00	KONEX			N	N	N	N		N	7510	520	2	7.44	65723740	8903	333.45	7560	7560	7160	8030	5950	6990	7382.20	0.00	0	0	7636	7312	7056	6732	6476	7280	6700	18	1040	500	4190	10	1	2868401	215	16.91	1.24	12	0.31	444.00	6072.00	13450	20220804	-44.16	5920	20230607	26.86	8760	-14.27	20230306	5920	26.86	20230607	13450	-44.16	20220804	5920	26.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
91	20230714	150821	57	100.00	KONEX			N	N	N	N		N	7500	510	2	7.30	65641210	8892	333.03	7560	7560	7160	8030	5950	6990	7382.05	0.00	0	0	7636	7312	7056	6732	6476	7280	6700	18	1040	500	4190	10	1	2868401	215	16.89	1.24	12	0.31	444.00	6072.00	13450	20220804	-44.24	5920	20230607	26.69	8760	-14.38	20230306	5920	26.69	20230607	13450	-44.24	20220804	5920	26.69	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
92	20230714	140826	57	100.00	KONEX			N	N	N	N		N	7500	510	2	7.30	63748140	8639	323.56	7560	7560	7160	8030	5950	6990	7379.11	0.00	0	0	7636	7312	7056	6732	6476	7280	6700	18	1040	500	4190	10	1	2868401	215	16.89	1.24	12	0.30	444.00	6072.00	13450	20220804	-44.24	5920	20230607	26.69	8760	-14.38	20230306	5920	26.69	20230607	13450	-44.24	20220804	5920	26.69	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
93	20230714	130813	57	100.00	KONEX			N	N	N	N		N	7160	170	2	2.43	32425520	4414	165.32	7560	7560	7160	8030	5950	6990	7346.06	0.00	0	0	7636	7312	7056	6732	6476	7280	6700	18	1040	500	4190	10	1	2868401	205	16.13	1.18	12	0.15	444.00	6072.00	13450	20220804	-46.77	5920	20230607	20.95	8760	-18.26	20230306	5920	20.95	20230607	13450	-46.77	20220804	5920	20.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
94	20230714	120814	57	100.00	KONEX			N	N	N	N		N	7430	440	2	6.29	28435340	3871	144.98	7560	7560	7200	8030	5950	6990	7345.73	0.00	0	0	7636	7312	7056	6732	6476	7280	6700	18	1040	500	4190	10	1	2868401	213	16.73	1.22	12	0.13	444.00	6072.00	13450	20220804	-44.76	5920	20230607	25.51	8760	-15.18	20230306	5920	25.51	20230607	13450	-44.76	20220804	5920	25.51	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
95	20230714	110823	57	100.00	KONEX			N	N	N	N		N	7420	430	2	6.15	21864710	2964	111.01	7560	7560	7340	8030	5950	6990	7376.76	0.00	0	0	7636	7312	7056	6732	6476	7280	6700	18	1040	500	4190	10	1	2868401	213	16.71	1.22	12	0.10	444.00	6072.00	13450	20220804	-44.83	5920	20230607	25.34	8760	-15.30	20230306	5920	25.34	20230607	13450	-44.83	20220804	5920	25.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
96	20230714	100824	57	100.00	KONEX			N	N	N	N		N	7380	390	2	5.58	10762520	1461	54.72	7560	7560	7340	8030	5950	6990	7366.54	0.00	0	0	7636	7312	7056	6732	6476	7280	6700	18	1040	500	4190	10	1	2868401	212	16.62	1.22	12	0.05	444.00	6072.00	13450	20220804	-45.13	5920	20230607	24.66	8760	-15.75	20230306	5920	24.66	20230607	13450	-45.13	20220804	5920	24.66	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
97	20230714	090820	57	100.00	KONEX			N	N	N	N		N	7560	570	2	8.15	7560	1	0.04	7560	7560	7560	8030	5950	6990	7560.00	0.00	0	0	7636	7312	7056	6732	6476	7280	6700	18	1040	500	4190	10	1	2868401	217	17.03	1.25	12	0.00	444.00	6072.00	13450	20220804	-43.79	5920	20230607	27.70	8760	-13.70	20230306	5920	27.70	20230607	13450	-43.79	20220804	5920	27.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
98	20230713	160816	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	18762150	2670	137.49	6990	7380	6800	8030	5950	6990	7027.02	0.00	0	0	7896	7442	7216	6762	6536	7330	6650	18	1040	500	4190	10	1	2868401	201	15.74	1.15	12	0.09	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
99	20230713	150812	57	100.00	KONEX			N	N	N	N		N	7000	10	2	0.14	18755160	2669	137.44	6990	7380	6800	8030	5950	6990	7027.04	0.00	0	0	7896	7442	7216	6762	6536	7330	6650	18	1040	500	4190	10	1	2868401	201	15.77	1.15	12	0.09	444.00	6072.00	13450	20220804	-47.96	5920	20230607	18.24	8760	-20.09	20230306	5920	18.24	20230607	13450	-47.96	20220804	5920	18.24	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
100	20230713	140811	57	100.00	KONEX			N	N	N	N		N	7190	200	2	2.86	18712560	2663	137.13	6990	7380	6800	8030	5950	6990	7026.87	0.00	0	0	7896	7442	7216	6762	6536	7330	6650	18	1040	500	4190	10	1	2868401	206	16.19	1.18	12	0.09	444.00	6072.00	13450	20220804	-46.54	5920	20230607	21.45	8760	-17.92	20230306	5920	21.45	20230607	13450	-46.54	20220804	5920	21.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
101	20230713	130815	57	100.00	KONEX			N	N	N	N		N	7190	200	2	2.86	11823530	1665	85.74	6990	7380	6800	8030	5950	6990	7101.22	0.00	0	0	7896	7442	7216	6762	6536	7330	6650	18	1040	500	4190	10	1	2868401	206	16.19	1.18	12	0.06	444.00	6072.00	13450	20220804	-46.54	5920	20230607	21.45	8760	-17.92	20230306	5920	21.45	20230607	13450	-46.54	20220804	5920	21.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
102	20230713	120810	57	100.00	KONEX			N	N	N	N		N	7200	210	2	3.00	9803130	1384	71.27	6990	7380	6800	8030	5950	6990	7083.19	0.00	0	0	7896	7442	7216	6762	6536	7330	6650	18	1040	500	4190	10	1	2868401	207	16.22	1.19	12	0.05	444.00	6072.00	13450	20220804	-46.47	5920	20230607	21.62	8760	-17.81	20230306	5920	21.62	20230607	13450	-46.47	20220804	5920	21.62	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
103	20230713	110814	57	100.00	KONEX			N	N	N	N		N	7190	200	2	2.86	9083260	1284	66.12	6990	7380	6800	8030	5950	6990	7074.19	0.00	0	0	7896	7442	7216	6762	6536	7330	6650	18	1040	500	4190	10	1	2868401	206	16.19	1.18	12	0.04	444.00	6072.00	13450	20220804	-46.54	5920	20230607	21.45	8760	-17.92	20230306	5920	21.45	20230607	13450	-46.54	20220804	5920	21.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
104	20230713	100809	57	100.00	KONEX			N	N	N	N		N	6800	-190	5	-2.72	5401980	772	39.75	6990	7380	6800	8030	5950	6990	6997.38	0.00	0	0	7896	7442	7216	6762	6536	7330	6650	18	1040	500	4190	10	1	2868401	195	15.32	1.12	12	0.03	444.00	6072.00	13450	20220804	-49.44	5920	20230607	14.86	8760	-22.37	20230306	5920	14.86	20230607	13450	-49.44	20220804	5920	14.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
105	20230713	090801	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7896	7442	7216	6762	6536	7330	6650	18	1040	500	4190	10	1	2868401	201	15.74	1.15	12	0.00	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
106	20230712	160807	57	100.00	KONEX			N	N	N	N		N	6990	-680	5	-8.87	13753370	1942	3467.86	7670	7670	6990	8820	6520	7670	7082.06	0.00	0	0	7976	7822	7746	7592	7516	7785	7555	18	1150	500	4600	10	1	2868401	201	15.74	1.15	12	0.07	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
107	20230712	150803	57	100.00	KONEX			N	N	N	N		N	7290	-380	5	-4.95	7952680	1113	1987.50	7670	7670	7000	8820	6520	7670	7145.27	0.00	0	0	7976	7822	7746	7592	7516	7785	7555	18	1150	500	4600	10	1	2868401	209	16.42	1.20	12	0.04	444.00	6072.00	13450	20220804	-45.80	5920	20230607	23.14	8760	-16.78	20230306	5920	23.14	20230607	13450	-45.80	20220804	5920	23.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
108	20230712	140800	57	100.00	KONEX			N	N	N	N		N	7000	-670	5	-8.74	7143490	1002	1789.29	7670	7670	7000	8820	6520	7670	7129.23	0.00	0	0	7976	7822	7746	7592	7516	7785	7555	18	1150	500	4600	10	1	2868401	201	15.77	1.15	12	0.03	444.00	6072.00	13450	20220804	-47.96	5920	20230607	18.24	8760	-20.09	20230306	5920	18.24	20230607	13450	-47.96	20220804	5920	18.24	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
109	20230712	130803	57	100.00	KONEX			N	N	N	N		N	7400	-270	5	-3.52	2309070	312	557.14	7670	7670	7400	8820	6520	7670	7400.87	0.00	0	0	7976	7822	7746	7592	7516	7785	7555	18	1150	500	4600	10	1	2868401	212	16.67	1.22	12	0.01	444.00	6072.00	13450	20220804	-44.98	5920	20230607	25.00	8760	-15.53	20230306	5920	25.00	20230607	13450	-44.98	20220804	5920	25.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
110	20230712	120806	57	100.00	KONEX			N	N	N	N		N	7400	-270	5	-3.52	2309070	312	557.14	7670	7670	7400	8820	6520	7670	7400.87	0.00	0	0	7976	7822	7746	7592	7516	7785	7555	18	1150	500	4600	10	1	2868401	212	16.67	1.22	12	0.01	444.00	6072.00	13450	20220804	-44.98	5920	20230607	25.00	8760	-15.53	20230306	5920	25.00	20230607	13450	-44.98	20220804	5920	25.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
111	20230712	110804	57	100.00	KONEX			N	N	N	N		N	7400	-270	5	-3.52	2272070	307	548.21	7670	7670	7400	8820	6520	7670	7400.88	0.00	0	0	7976	7822	7746	7592	7516	7785	7555	18	1150	500	4600	10	1	2868401	212	16.67	1.22	12	0.01	444.00	6072.00	13450	20220804	-44.98	5920	20230607	25.00	8760	-15.53	20230306	5920	25.00	20230607	13450	-44.98	20220804	5920	25.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
112	20230712	100805	57	100.00	KONEX			N	N	N	N		N	7400	-270	5	-3.52	44670	6	10.71	7670	7670	7400	8820	6520	7670	7445.00	0.00	0	0	7976	7822	7746	7592	7516	7785	7555	18	1150	500	4600	10	1	2868401	212	16.67	1.22	12	0.00	444.00	6072.00	13450	20220804	-44.98	5920	20230607	25.00	8760	-15.53	20230306	5920	25.00	20230607	13450	-44.98	20220804	5920	25.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
113	20230712	090806	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7976	7822	7746	7592	7516	7785	7555	18	1150	500	4600	10	1	2868401	220	17.27	1.26	12	0.00	444.00	6072.00	13450	20220804	-42.97	5920	20230607	29.56	8760	-12.44	20230306	5920	29.56	20230607	13450	-42.97	20220804	5920	29.56	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
114	20230711	160754	57	100.00	KONEX			N	N	N	N		N	7670	450	2	6.23	429750	56	0.75	7900	7900	7670	8300	6140	7220	7674.11	0.00	0	0	8340	7780	7220	6660	6100	7500	6380	18	1080	500	4330	10	1	2868401	220	17.27	1.26	12	0.00	444.00	6072.00	13450	20220804	-42.97	5920	20230607	29.56	8760	-12.44	20230306	5920	29.56	20230607	13450	-42.97	20220804	5920	29.56	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
115	20230711	150752	57	100.00	KONEX			N	N	N	N		N	7670	450	2	6.23	429750	56	0.75	7900	7900	7670	8300	6140	7220	7674.11	0.00	0	0	8340	7780	7220	6660	6100	7500	6380	18	1080	500	4330	10	1	2868401	220	17.27	1.26	12	0.00	444.00	6072.00	13450	20220804	-42.97	5920	20230607	29.56	8760	-12.44	20230306	5920	29.56	20230607	13450	-42.97	20220804	5920	29.56	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
116	20230711	140747	57	100.00	KONEX			N	N	N	N		N	7670	450	2	6.23	429750	56	0.75	7900	7900	7670	8300	6140	7220	7674.11	0.00	0	0	8340	7780	7220	6660	6100	7500	6380	18	1080	500	4330	10	1	2868401	220	17.27	1.26	12	0.00	444.00	6072.00	13450	20220804	-42.97	5920	20230607	29.56	8760	-12.44	20230306	5920	29.56	20230607	13450	-42.97	20220804	5920	29.56	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
117	20230711	130739	57	100.00	KONEX			N	N	N	N		N	7670	450	2	6.23	429750	56	0.75	7900	7900	7670	8300	6140	7220	7674.11	0.00	0	0	8340	7780	7220	6660	6100	7500	6380	18	1080	500	4330	10	1	2868401	220	17.27	1.26	12	0.00	444.00	6072.00	13450	20220804	-42.97	5920	20230607	29.56	8760	-12.44	20230306	5920	29.56	20230607	13450	-42.97	20220804	5920	29.56	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
118	20230711	120757	57	100.00	KONEX			N	N	N	N		N	7670	450	2	6.23	429750	56	0.75	7900	7900	7670	8300	6140	7220	7674.11	0.00	0	0	8340	7780	7220	6660	6100	7500	6380	18	1080	500	4330	10	1	2868401	220	17.27	1.26	12	0.00	444.00	6072.00	13450	20220804	-42.97	5920	20230607	29.56	8760	-12.44	20230306	5920	29.56	20230607	13450	-42.97	20220804	5920	29.56	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
119	20230711	110802	57	100.00	KONEX			N	N	N	N		N	7900	680	2	9.42	7900	1	0.01	7900	7900	7900	8300	6140	7220	7900.00	0.00	0	0	8340	7780	7220	6660	6100	7500	6380	18	1080	500	4330	10	1	2868401	227	17.79	1.30	12	0.00	444.00	6072.00	13450	20220804	-41.26	5920	20230607	33.45	8760	-9.82	20230306	5920	33.45	20230607	13450	-41.26	20220804	5920	33.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
120	20230711	100758	57	100.00	KONEX			N	N	N	N		N	7900	680	2	9.42	7900	1	0.01	7900	7900	7900	8300	6140	7220	7900.00	0.00	0	0	8340	7780	7220	6660	6100	7500	6380	18	1080	500	4330	10	1	2868401	227	17.79	1.30	12	0.00	444.00	6072.00	13450	20220804	-41.26	5920	20230607	33.45	8760	-9.82	20230306	5920	33.45	20230607	13450	-41.26	20220804	5920	33.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
121	20230711	090756	57	100.00	KONEX			N	N	N	N		N	7220	0	3	0.00	0	0	0.00	0	0	0	8300	6140	7220	0.00	0.00	0	0	8340	7780	7220	6660	6100	7500	6380	18	1080	500	4330	10	1	2868401	207	16.26	1.19	12	0.00	444.00	6072.00	13450	20220804	-46.32	5920	20230607	21.96	8760	-17.58	20230306	5920	21.96	20230607	13450	-46.32	20220804	5920	21.96	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
122	20230710	160750	57	100.00	KONEX			N	N	N	N		N	7220	-340	5	-4.50	50835160	7434	92.14	7780	7780	6660	8690	6430	7560	6838.20	0.00	0	0	8260	7910	7210	6860	6160	8085	7035	18	1130	500	4530	10	1	2868401	207	16.26	1.19	12	0.26	444.00	6072.00	13450	20220804	-46.32	5920	20230607	21.96	8760	-17.58	20230306	5920	21.96	20230607	13450	-46.32	20220804	5920	21.96	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
123	20230710	150751	57	100.00	KONEX			N	N	N	N		N	6930	-630	5	-8.33	49053530	7183	89.03	7780	7780	6660	8690	6430	7560	6829.11	0.00	0	0	8260	7910	7210	6860	6160	8085	7035	18	1130	500	4530	10	1	2868401	199	15.61	1.14	12	0.25	444.00	6072.00	13450	20220804	-48.48	5920	20230607	17.06	8760	-20.89	20230306	5920	17.06	20230607	13450	-48.48	20220804	5920	17.06	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
124	20230710	140744	57	100.00	KONEX			N	N	N	N		N	7240	-320	5	-4.23	7823530	1069	13.25	7780	7780	7000	8690	6430	7560	7318.55	0.00	0	0	8260	7910	7210	6860	6160	8085	7035	18	1130	500	4530	10	1	2868401	208	16.31	1.19	12	0.04	444.00	6072.00	13450	20220804	-46.17	5920	20230607	22.30	8760	-17.35	20230306	5920	22.30	20230607	13450	-46.17	20220804	5920	22.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
125	20230710	130735	57	100.00	KONEX			N	N	N	N		N	7290	-270	5	-3.57	7816290	1068	13.24	7780	7780	7000	8690	6430	7560	7318.62	0.00	0	0	8260	7910	7210	6860	6160	8085	7035	18	1130	500	4530	10	1	2868401	209	16.42	1.20	12	0.04	444.00	6072.00	13450	20220804	-45.80	5920	20230607	23.14	8760	-16.78	20230306	5920	23.14	20230607	13450	-45.80	20220804	5920	23.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
126	20230710	120755	57	100.00	KONEX			N	N	N	N		N	7290	-270	5	-3.57	7816290	1068	13.24	7780	7780	7000	8690	6430	7560	7318.62	0.00	0	0	8260	7910	7210	6860	6160	8085	7035	18	1130	500	4530	10	1	2868401	209	16.42	1.20	12	0.04	444.00	6072.00	13450	20220804	-45.80	5920	20230607	23.14	8760	-16.78	20230306	5920	23.14	20230607	13450	-45.80	20220804	5920	23.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
127	20230710	110752	57	100.00	KONEX			N	N	N	N		N	7290	-270	5	-3.57	7816290	1068	13.24	7780	7780	7000	8690	6430	7560	7318.62	0.00	0	0	8260	7910	7210	6860	6160	8085	7035	18	1130	500	4530	10	1	2868401	209	16.42	1.20	12	0.04	444.00	6072.00	13450	20220804	-45.80	5920	20230607	23.14	8760	-16.78	20230306	5920	23.14	20230607	13450	-45.80	20220804	5920	23.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
128	20230710	100753	57	100.00	KONEX			N	N	N	N		N	7500	-60	5	-0.79	3692280	502	6.22	7780	7780	7280	8690	6430	7560	7355.14	0.00	0	0	8260	7910	7210	6860	6160	8085	7035	18	1130	500	4530	10	1	2868401	215	16.89	1.24	12	0.02	444.00	6072.00	13450	20220804	-44.24	5920	20230607	26.69	8760	-14.38	20230306	5920	26.69	20230607	13450	-44.24	20220804	5920	26.69	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
129	20230710	090746	57	100.00	KONEX			N	N	N	N		N	7560	0	3	0.00	0	0	0.00	0	0	0	8690	6430	7560	0.00	0.00	0	0	8260	7910	7210	6860	6160	8085	7035	18	1130	500	4530	10	1	2868401	217	17.03	1.25	12	0.00	444.00	6072.00	13450	20220804	-43.79	5920	20230607	27.70	8760	-13.70	20230306	5920	27.70	20230607	13450	-43.79	20220804	5920	27.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
130	20230707	160743	00	50.00	KONEX			N	N	N	N	50	N	7560	160	2	2.16	58738920	8068	57.37	6510	7560	6510	8510	6290	7400	7280.48	0.00	0	0	8806	8102	7736	7032	6666	7920	6850	18	1110	500	4440	10	1	2868401	217	17.03	1.25	12	0.28	444.00	6072.00	13450	20220804	-43.79	5920	20230607	27.70	8760	-13.70	20230306	5920	27.70	20230607	13450	-43.79	20220804	5920	27.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
131	20230707	150743	00	50.00	KONEX			N	N	N	N	50	N	7560	160	2	2.16	56862560	7811	55.55	6510	7560	6510	8510	6290	7400	7279.81	0.00	0	0	8806	8102	7736	7032	6666	7920	6850	18	1110	500	4440	10	1	2868401	217	17.03	1.25	12	0.27	444.00	6072.00	13450	20220804	-43.79	5920	20230607	27.70	8760	-13.70	20230306	5920	27.70	20230607	13450	-43.79	20220804	5920	27.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
132	20230707	140758	00	50.00	KONEX			N	N	N	N	50	N	7560	160	2	2.16	56862560	7811	55.55	6510	7560	6510	8510	6290	7400	7279.81	0.00	0	0	8806	8102	7736	7032	6666	7920	6850	18	1110	500	4440	10	1	2868401	217	17.03	1.25	12	0.27	444.00	6072.00	13450	20220804	-43.79	5920	20230607	27.70	8760	-13.70	20230306	5920	27.70	20230607	13450	-43.79	20220804	5920	27.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
133	20230707	130748	00	50.00	KONEX			N	N	N	N	50	N	7300	-100	5	-1.35	56855000	7810	55.54	6510	7300	6510	8510	6290	7400	7279.77	0.00	0	0	8806	8102	7736	7032	6666	7920	6850	18	1110	500	4440	10	1	2868401	209	16.44	1.20	12	0.27	444.00	6072.00	13450	20220804	-45.72	5920	20230607	23.31	8760	-16.67	20230306	5920	23.31	20230607	13450	-45.72	20220804	5920	23.31	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
134	20230707	120753	00	50.00	KONEX			N	N	N	N	50	N	7300	-100	5	-1.35	14004000	1940	13.80	6510	7300	6510	8510	6290	7400	7218.56	0.00	0	0	8806	8102	7736	7032	6666	7920	6850	18	1110	500	4440	10	1	2868401	209	16.44	1.20	12	0.07	444.00	6072.00	13450	20220804	-45.72	5920	20230607	23.31	8760	-16.67	20230306	5920	23.31	20230607	13450	-45.72	20220804	5920	23.31	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
135	20230707	110754	00	50.00	KONEX			N	N	N	N	50	N	7300	-100	5	-1.35	7726000	1080	7.68	6510	7300	6510	8510	6290	7400	7153.70	0.00	0	0	8806	8102	7736	7032	6666	7920	6850	18	1110	500	4440	10	1	2868401	209	16.44	1.20	12	0.04	444.00	6072.00	13450	20220804	-45.72	5920	20230607	23.31	8760	-16.67	20230306	5920	23.31	20230607	13450	-45.72	20220804	5920	23.31	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
136	20230707	100744	00	50.00	KONEX			N	N	N	N	50	N	7300	-100	5	-1.35	7726000	1080	7.68	6510	7300	6510	8510	6290	7400	7153.70	0.00	0	0	8806	8102	7736	7032	6666	7920	6850	18	1110	500	4440	10	1	2868401	209	16.44	1.20	12	0.04	444.00	6072.00	13450	20220804	-45.72	5920	20230607	23.31	8760	-16.67	20230306	5920	23.31	20230607	13450	-45.72	20220804	5920	23.31	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
137	20230707	090745	00	50.00	KONEX			N	N	N	N	50	N	7300	-100	5	-1.35	3273000	470	3.34	6510	7300	6510	8510	6290	7400	6963.83	0.00	0	0	8806	8102	7736	7032	6666	7920	6850	18	1110	500	4440	10	1	2868401	209	16.44	1.20	12	0.02	444.00	6072.00	13450	20220804	-45.72	5920	20230607	23.31	8760	-16.67	20230306	5920	23.31	20230607	13450	-45.72	20220804	5920	23.31	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
138	20230706	160745	00	50.00	KONEX			N	N	N	N	50	N	7400	30	2	0.41	103883140	14062	164.97	8440	8440	7370	8470	6270	7370	7387.51	0.00	0	0	8250	7810	7240	6800	6230	8030	7020	18	1100	500	4420	10	1	2868401	212	16.67	1.22	12	0.49	444.00	6072.00	13450	20220804	-44.98	5920	20230607	25.00	8760	-15.53	20230306	5920	25.00	20230607	13450	-44.98	20220804	5920	25.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
139	20230706	150745	00	50.00	KONEX			N	N	N	N	50	N	7400	30	2	0.41	103883140	14062	164.97	8440	8440	7370	8470	6270	7370	7387.51	0.00	0	0	8250	7810	7240	6800	6230	8030	7020	18	1100	500	4420	10	1	2868401	212	16.67	1.22	12	0.49	444.00	6072.00	13450	20220804	-44.98	5920	20230607	25.00	8760	-15.53	20230306	5920	25.00	20230607	13450	-44.98	20220804	5920	25.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
140	20230706	140746	00	50.00	KONEX			N	N	N	N	50	N	7400	30	2	0.41	103883140	14062	164.97	8440	8440	7370	8470	6270	7370	7387.51	0.00	0	0	8250	7810	7240	6800	6230	8030	7020	18	1100	500	4420	10	1	2868401	212	16.67	1.22	12	0.49	444.00	6072.00	13450	20220804	-44.98	5920	20230607	25.00	8760	-15.53	20230306	5920	25.00	20230607	13450	-44.98	20220804	5920	25.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
141	20230706	130746	00	50.00	KONEX			N	N	N	N	50	N	7400	30	2	0.41	62132350	8420	98.78	8440	8440	7370	8470	6270	7370	7379.14	0.00	0	0	8250	7810	7240	6800	6230	8030	7020	18	1100	500	4420	10	1	2868401	212	16.67	1.22	12	0.29	444.00	6072.00	13450	20220804	-44.98	5920	20230607	25.00	8760	-15.53	20230306	5920	25.00	20230607	13450	-44.98	20220804	5920	25.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
142	20230706	120738	00	50.00	KONEX			N	N	N	N	50	N	7400	30	2	0.41	62132350	8420	98.78	8440	8440	7370	8470	6270	7370	7379.14	0.00	0	0	8250	7810	7240	6800	6230	8030	7020	18	1100	500	4420	10	1	2868401	212	16.67	1.22	12	0.29	444.00	6072.00	13450	20220804	-44.98	5920	20230607	25.00	8760	-15.53	20230306	5920	25.00	20230607	13450	-44.98	20220804	5920	25.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
143	20230706	110749	00	50.00	KONEX			N	N	N	N	50	N	7400	30	2	0.41	61703150	8362	98.10	8440	8440	7370	8470	6270	7370	7378.99	0.00	0	0	8250	7810	7240	6800	6230	8030	7020	18	1100	500	4420	10	1	2868401	212	16.67	1.22	12	0.29	444.00	6072.00	13450	20220804	-44.98	5920	20230607	25.00	8760	-15.53	20230306	5920	25.00	20230607	13450	-44.98	20220804	5920	25.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
144	20230706	100745	00	50.00	KONEX			N	N	N	N	50	N	7370	0	3	0.00	44463420	6030	70.74	8440	8440	7370	8470	6270	7370	7373.70	0.00	0	0	8250	7810	7240	6800	6230	8030	7020	18	1100	500	4420	10	1	2868401	211	16.60	1.21	12	0.21	444.00	6072.00	13450	20220804	-45.20	5920	20230607	24.49	8760	-15.87	20230306	5920	24.49	20230607	13450	-45.20	20220804	5920	24.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
145	20230706	090744	00	50.00	KONEX			N	N	N	N	50	N	8440	1070	2	14.52	8440	1	0.01	8440	8440	8440	8470	6270	7370	8440.00	0.00	0	0	8250	7810	7240	6800	6230	8030	7020	18	1100	500	4420	10	1	2868401	242	19.01	1.39	12	0.00	444.00	6072.00	13450	20220804	-37.25	5920	20230607	42.57	8760	-3.65	20230306	5920	42.57	20230607	13450	-37.25	20220804	5920	42.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
146	20230705	160741	00	50.00	KONEX			N	N	N	N	50	N	7370	690	2	10.33	63067360	8524	811.81	6680	7680	6670	7680	5680	6680	7398.80	0.00	0	0	7020	6850	6580	6410	6140	6935	6495	18	1000	500	4000	10	1	2868401	211	16.60	1.21	12	0.30	444.00	6072.00	13450	20220804	-45.20	5920	20230607	24.49	8760	-15.87	20230306	5920	24.49	20230607	13450	-45.20	20220804	5920	24.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
147	20230705	150738	00	50.00	KONEX			N	N	N	N	50	N	7650	970	2	14.52	55551410	7509	715.14	6680	7680	6670	7680	5680	6680	7397.98	0.00	0	0	7020	6850	6580	6410	6140	6935	6495	18	1000	500	4000	10	1	2868401	219	17.23	1.26	12	0.26	444.00	6072.00	13450	20220804	-43.12	5920	20230607	29.22	8760	-12.67	20230306	5920	29.22	20230607	13450	-43.12	20220804	5920	29.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
148	20230705	140730	00	50.00	KONEX			N	N	N	N	50	N	7680	1000	1	14.97	33400800	4517	430.19	6680	7680	6670	7680	5680	6680	7394.47	0.00	0	0	7020	6850	6580	6410	6140	6935	6495	18	1000	500	4000	10	1	2868401	220	17.30	1.26	12	0.16	444.00	6072.00	13450	20220804	-42.90	5920	20230607	29.73	8760	-12.33	20230306	5920	29.73	20230607	13450	-42.90	20220804	5920	29.73	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
149	20230705	130733	00	50.00	KONEX			N	N	N	N	50	N	7190	510	2	7.63	7582680	1120	106.67	6680	7190	6670	7680	5680	6680	6770.25	0.00	0	0	7020	6850	6580	6410	6140	6935	6495	18	1000	500	4000	10	1	2868401	206	16.19	1.18	12	0.04	444.00	6072.00	13450	20220804	-46.54	5920	20230607	21.45	8760	-17.92	20230306	5920	21.45	20230607	13450	-46.54	20220804	5920	21.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
150	20230705	120731	00	50.00	KONEX			N	N	N	N	50	N	6680	0	3	0.00	5728470	858	81.71	6680	6680	6670	7680	5680	6680	6676.54	0.00	0	0	7020	6850	6580	6410	6140	6935	6495	18	1000	500	4000	10	1	2868401	192	15.05	1.10	12	0.03	444.00	6072.00	13450	20220804	-50.33	5920	20230607	12.84	8760	-23.74	20230306	5920	12.84	20230607	13450	-50.33	20220804	5920	12.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
151	20230705	110740	00	50.00	KONEX			N	N	N	N	50	N	6680	0	3	0.00	5728470	858	81.71	6680	6680	6670	7680	5680	6680	6676.54	0.00	0	0	7020	6850	6580	6410	6140	6935	6495	18	1000	500	4000	10	1	2868401	192	15.05	1.10	12	0.03	444.00	6072.00	13450	20220804	-50.33	5920	20230607	12.84	8760	-23.74	20230306	5920	12.84	20230607	13450	-50.33	20220804	5920	12.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
152	20230705	100733	00	50.00	KONEX			N	N	N	N	50	N	6680	0	3	0.00	5728470	858	81.71	6680	6680	6670	7680	5680	6680	6676.54	0.00	0	0	7020	6850	6580	6410	6140	6935	6495	18	1000	500	4000	10	1	2868401	192	15.05	1.10	12	0.03	444.00	6072.00	13450	20220804	-50.33	5920	20230607	12.84	8760	-23.74	20230306	5920	12.84	20230607	13450	-50.33	20220804	5920	12.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
153	20230705	090732	00	50.00	KONEX			N	N	N	N	50	N	6680	0	3	0.00	6680	1	0.10	6680	6680	6680	7680	5680	6680	6680.00	0.00	0	0	7020	6850	6580	6410	6140	6935	6495	18	1000	500	4000	10	1	2868401	192	15.05	1.10	12	0.00	444.00	6072.00	13450	20220804	-50.33	5920	20230607	12.84	8760	-23.74	20230306	5920	12.84	20230607	13450	-50.33	20220804	5920	12.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
154	20230704	160729	00	50.00	KONEX			N	N	N	N	50	N	6680	370	2	5.86	6890340	1050	9545.45	6310	6750	6310	7250	5370	6310	6562.23	0.00	0	0	7096	6702	6506	6112	5916	6605	6015	18	940	500	3780	10	1	2868401	192	15.05	1.10	12	0.04	444.00	6072.00	13450	20220804	-50.33	5920	20230607	12.84	8760	-23.74	20230306	5920	12.84	20230607	13450	-50.33	20220804	5920	12.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
155	20230704	150721	00	50.00	KONEX			N	N	N	N	50	N	6430	120	2	1.90	3655630	545	4954.55	6310	6750	6310	7250	5370	6310	6707.58	0.00	0	0	7096	6702	6506	6112	5916	6605	6015	18	940	500	3780	10	1	2868401	184	14.48	1.06	12	0.02	444.00	6072.00	13450	20220804	-52.19	5920	20230607	8.61	8760	-26.60	20230306	5920	8.61	20230607	13450	-52.19	20220804	5920	8.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
156	20230704	140726	00	50.00	KONEX			N	N	N	N	50	N	6720	410	2	6.50	290880	44	400.00	6310	6750	6310	7250	5370	6310	6610.91	0.00	0	0	7096	6702	6506	6112	5916	6605	6015	18	940	500	3780	10	1	2868401	193	15.14	1.11	12	0.00	444.00	6072.00	13450	20220804	-50.04	5920	20230607	13.51	8760	-23.29	20230306	5920	13.51	20230607	13450	-50.04	20220804	5920	13.51	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
157	20230704	130715	00	50.00	KONEX			N	N	N	N	50	N	6350	40	2	0.63	89280	14	127.27	6310	6750	6310	7250	5370	6310	6377.14	0.00	0	0	7096	6702	6506	6112	5916	6605	6015	18	940	500	3780	10	1	2868401	182	14.30	1.05	12	0.00	444.00	6072.00	13450	20220804	-52.79	5920	20230607	7.26	8760	-27.51	20230306	5920	7.26	20230607	13450	-52.79	20220804	5920	7.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
158	20230704	120723	00	50.00	KONEX			N	N	N	N	50	N	6320	10	2	0.16	69860	11	100.00	6310	6750	6310	7250	5370	6310	6350.91	0.00	0	0	7096	6702	6506	6112	5916	6605	6015	18	940	500	3780	10	1	2868401	181	14.23	1.04	12	0.00	444.00	6072.00	13450	20220804	-53.01	5920	20230607	6.76	8760	-27.85	20230306	5920	6.76	20230607	13450	-53.01	20220804	5920	6.76	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
159	20230704	110718	00	50.00	KONEX			N	N	N	N	50	N	6310	0	3	0.00	56790	9	81.82	6310	6310	6310	7250	5370	6310	6310.00	0.00	0	0	7096	6702	6506	6112	5916	6605	6015	18	940	500	3780	10	1	2868401	181	14.21	1.04	12	0.00	444.00	6072.00	13450	20220804	-53.09	5920	20230607	6.59	8760	-27.97	20230306	5920	6.59	20230607	13450	-53.09	20220804	5920	6.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
160	20230704	100716	00	50.00	KONEX			N	N	N	N	50	N	6310	0	3	0.00	56790	9	81.82	6310	6310	6310	7250	5370	6310	6310.00	0.00	0	0	7096	6702	6506	6112	5916	6605	6015	18	940	500	3780	10	1	2868401	181	14.21	1.04	12	0.00	444.00	6072.00	13450	20220804	-53.09	5920	20230607	6.59	8760	-27.97	20230306	5920	6.59	20230607	13450	-53.09	20220804	5920	6.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
161	20230704	090714	00	50.00	KONEX			N	N	N	N	50	N	6310	0	3	0.00	0	0	0.00	0	0	0	7250	5370	6310	0.00	0.00	0	0	7096	6702	6506	6112	5916	6605	6015	18	940	500	3780	10	1	2868401	181	14.21	1.04	12	0.00	444.00	6072.00	13450	20220804	-53.09	5920	20230607	6.59	8760	-27.97	20230306	5920	6.59	20230607	13450	-53.09	20220804	5920	6.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
162	20230703	160707	00	50.00	KONEX			N	N	N	N	50	N	6310	-170	5	-2.62	70000	11	0.68	6900	6900	6310	7450	5510	6480	6363.64	0.00	0	0	7206	6842	6626	6262	6046	6735	6155	18	970	500	3880	10	1	2868401	181	14.21	1.04	12	0.00	444.00	6072.00	13450	20220804	-53.09	5920	20230607	6.59	8760	-27.97	20230306	5920	6.59	20230607	13450	-53.09	20220804	5920	6.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
163	20230703	150716	00	50.00	KONEX			N	N	N	N	50	N	6900	420	2	6.48	6900	1	0.06	6900	6900	6900	7450	5510	6480	6900.00	0.00	0	0	7206	6842	6626	6262	6046	6735	6155	18	970	500	3880	10	1	2868401	198	15.54	1.14	12	0.00	444.00	6072.00	13450	20220804	-48.70	5920	20230607	16.55	8760	-21.23	20230306	5920	16.55	20230607	13450	-48.70	20220804	5920	16.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
164	20230703	140713	00	50.00	KONEX			N	N	N	N	50	N	6900	420	2	6.48	6900	1	0.06	6900	6900	6900	7450	5510	6480	6900.00	0.00	0	0	7206	6842	6626	6262	6046	6735	6155	18	970	500	3880	10	1	2868401	198	15.54	1.14	12	0.00	444.00	6072.00	13450	20220804	-48.70	5920	20230607	16.55	8760	-21.23	20230306	5920	16.55	20230607	13450	-48.70	20220804	5920	16.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
165	20230703	130709	00	50.00	KONEX			N	N	N	N	50	N	6900	420	2	6.48	6900	1	0.06	6900	6900	6900	7450	5510	6480	6900.00	0.00	0	0	7206	6842	6626	6262	6046	6735	6155	18	970	500	3880	10	1	2868401	198	15.54	1.14	12	0.00	444.00	6072.00	13450	20220804	-48.70	5920	20230607	16.55	8760	-21.23	20230306	5920	16.55	20230607	13450	-48.70	20220804	5920	16.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
166	20230703	120717	00	50.00	KONEX			N	N	N	N	50	N	6900	420	2	6.48	6900	1	0.06	6900	6900	6900	7450	5510	6480	6900.00	0.00	0	0	7206	6842	6626	6262	6046	6735	6155	18	970	500	3880	10	1	2868401	198	15.54	1.14	12	0.00	444.00	6072.00	13450	20220804	-48.70	5920	20230607	16.55	8760	-21.23	20230306	5920	16.55	20230607	13450	-48.70	20220804	5920	16.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
167	20230703	110711	00	50.00	KONEX			N	N	N	N	50	N	6900	420	2	6.48	6900	1	0.06	6900	6900	6900	7450	5510	6480	6900.00	0.00	0	0	7206	6842	6626	6262	6046	6735	6155	18	970	500	3880	10	1	2868401	198	15.54	1.14	12	0.00	444.00	6072.00	13450	20220804	-48.70	5920	20230607	16.55	8760	-21.23	20230306	5920	16.55	20230607	13450	-48.70	20220804	5920	16.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
168	20230703	100701	00	50.00	KONEX			N	N	N	N	50	N	6480	0	3	0.00	0	0	0.00	0	0	0	7450	5510	6480	0.00	0.00	0	0	7206	6842	6626	6262	6046	6735	6155	18	970	500	3880	10	1	2868401	186	14.59	1.07	12	0.00	444.00	6072.00	13450	20220804	-51.82	5920	20230607	9.46	8760	-26.03	20230306	5920	9.46	20230607	13450	-51.82	20220804	5920	9.46	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
169	20230703	090708	00	50.00	KONEX			N	N	N	N	50	N	6480	0	3	0.00	0	0	0.00	0	0	0	7450	5510	6480	0.00	0.00	0	0	7206	6842	6626	6262	6046	6735	6155	18	970	500	3880	10	1	2868401	186	14.59	1.07	12	0.00	444.00	6072.00	13450	20220804	-51.82	5920	20230607	9.46	8760	-26.03	20230306	5920	9.46	20230607	13450	-51.82	20220804	5920	9.46	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N