KissMeData/341170/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	161143	57	100.00	KONEX			N	N	N	N		N	7490	240	2	3.31	16750730	2293	132.01	7390	7490	7290	8330	6170	7250	7305.16	0.00	0	0	7503	7376	7273	7146	7043	7325	7095	49	1080	500	4490	10	1	9765130	731	-9.54	60.40	12	0.02	-785.00	124.00	9250	20230711	-19.03	4400	20230111	70.23	9250	-19.03	20230711	4400	70.23	20230111	9250	-19.03	20230711	4400	70.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
3	20230731	151142	57	100.00	KONEX			N	N	N	N		N	7490	240	2	3.31	16743240	2292	131.95	7390	7490	7290	8330	6170	7250	7305.08	0.00	0	0	7503	7376	7273	7146	7043	7325	7095	49	1080	500	4490	10	1	9765130	731	-9.54	60.40	12	0.02	-785.00	124.00	9250	20230711	-19.03	4400	20230111	70.23	9250	-19.03	20230711	4400	70.23	20230111	9250	-19.03	20230711	4400	70.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
4	20230731	141148	57	100.00	KONEX			N	N	N	N		N	7300	50	2	0.69	2366240	322	18.54	7390	7390	7300	8330	6170	7250	7348.57	0.00	0	0	7503	7376	7273	7146	7043	7325	7095	49	1080	500	4490	10	1	9765130	713	-9.30	58.87	12	0.00	-785.00	124.00	9250	20230711	-21.08	4400	20230111	65.91	9250	-21.08	20230711	4400	65.91	20230111	9250	-21.08	20230711	4400	65.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
5	20230731	131152	57	100.00	KONEX			N	N	N	N		N	7300	50	2	0.69	1964740	267	15.37	7390	7390	7300	8330	6170	7250	7358.58	0.00	0	0	7503	7376	7273	7146	7043	7325	7095	49	1080	500	4490	10	1	9765130	713	-9.30	58.87	12	0.00	-785.00	124.00	9250	20230711	-21.08	4400	20230111	65.91	9250	-21.08	20230711	4400	65.91	20230111	9250	-21.08	20230711	4400	65.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
6	20230731	121159	57	100.00	KONEX			N	N	N	N		N	7330	80	2	1.10	1957440	266	15.31	7390	7390	7330	8330	6170	7250	7358.80	0.00	0	0	7503	7376	7273	7146	7043	7325	7095	49	1080	500	4490	10	1	9765130	716	-9.34	59.11	12	0.00	-785.00	124.00	9250	20230711	-20.76	4400	20230111	66.59	9250	-20.76	20230711	4400	66.59	20230111	9250	-20.76	20230711	4400	66.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
7	20230731	111201	57	100.00	KONEX			N	N	N	N		N	7330	80	2	1.10	1942780	264	15.20	7390	7390	7330	8330	6170	7250	7359.02	0.00	0	0	7503	7376	7273	7146	7043	7325	7095	49	1080	500	4490	10	1	9765130	716	-9.34	59.11	12	0.00	-785.00	124.00	9250	20230711	-20.76	4400	20230111	66.59	9250	-20.76	20230711	4400	66.59	20230111	9250	-20.76	20230711	4400	66.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
8	20230731	101158	57	100.00	KONEX			N	N	N	N		N	7330	80	2	1.10	1920790	261	15.03	7390	7390	7330	8330	6170	7250	7359.35	0.00	0	0	7503	7376	7273	7146	7043	7325	7095	49	1080	500	4490	10	1	9765130	716	-9.34	59.11	12	0.00	-785.00	124.00	9250	20230711	-20.76	4400	20230111	66.59	9250	-20.76	20230711	4400	66.59	20230111	9250	-20.76	20230711	4400	66.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
9	20230731	091145	57	100.00	KONEX			N	N	N	N		N	7390	140	2	1.93	502520	68	3.91	7390	7390	7390	8330	6170	7250	7390.00	0.00	0	0	7503	7376	7273	7146	7043	7325	7095	49	1080	500	4490	10	1	9765130	722	-9.41	59.60	12	0.00	-785.00	124.00	9250	20230711	-20.11	4400	20230111	67.95	9250	-20.11	20230711	4400	67.95	20230111	9250	-20.11	20230711	4400	67.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
10	20230728	161147	57	100.00	KONEX			N	N	N	N		N	7250	90	2	1.26	12535580	1737	37.41	7400	7400	7170	8230	6090	7160	7216.80	0.00	0	0	8093	7626	7393	6926	6693	7510	6810	49	1070	500	4430	10	1	9765130	708	-9.24	58.47	12	0.02	-785.00	124.00	11400	20220727	-36.40	4400	20230111	64.77	9250	-21.62	20230711	4400	64.77	20230111	9250	-21.62	20230711	4400	64.77	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
11	20230728	151145	57	100.00	KONEX			N	N	N	N		N	7270	110	2	1.54	11810580	1637	35.26	7400	7400	7170	8230	6090	7160	7214.77	0.00	0	0	8093	7626	7393	6926	6693	7510	6810	49	1070	500	4430	10	1	9765130	710	-9.26	58.63	12	0.02	-785.00	124.00	11400	20220727	-36.23	4400	20230111	65.23	9250	-21.41	20230711	4400	65.23	20230111	9250	-21.41	20230711	4400	65.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
12	20230728	141143	57	100.00	KONEX			N	N	N	N		N	7280	120	2	1.68	6213310	859	18.50	7400	7400	7170	8230	6090	7160	7233.19	0.00	0	0	8093	7626	7393	6926	6693	7510	6810	49	1070	500	4430	10	1	9765130	711	-9.27	58.71	12	0.01	-785.00	124.00	11400	20220727	-36.14	4400	20230111	65.45	9250	-21.30	20230711	4400	65.45	20230111	9250	-21.30	20230711	4400	65.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
13	20230728	131147	57	100.00	KONEX			N	N	N	N		N	7290	130	2	1.82	5120310	709	15.27	7400	7400	7170	8230	6090	7160	7221.88	0.00	0	0	8093	7626	7393	6926	6693	7510	6810	49	1070	500	4430	10	1	9765130	712	-9.29	58.79	12	0.01	-785.00	124.00	11400	20220727	-36.05	4400	20230111	65.68	9250	-21.19	20230711	4400	65.68	20230111	9250	-21.19	20230711	4400	65.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
14	20230728	121145	57	100.00	KONEX			N	N	N	N		N	7310	150	2	2.09	4391310	609	13.12	7400	7400	7170	8230	6090	7160	7210.69	0.00	0	0	8093	7626	7393	6926	6693	7510	6810	49	1070	500	4430	10	1	9765130	714	-9.31	58.95	12	0.01	-785.00	124.00	11400	20220727	-35.88	4400	20230111	66.14	9250	-20.97	20230711	4400	66.14	20230111	9250	-20.97	20230711	4400	66.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
15	20230728	111151	57	100.00	KONEX			N	N	N	N		N	7310	150	2	2.09	4047740	562	12.10	7400	7400	7170	8230	6090	7160	7202.38	0.00	0	0	8093	7626	7393	6926	6693	7510	6810	49	1070	500	4430	10	1	9765130	714	-9.31	58.95	12	0.01	-785.00	124.00	11400	20220727	-35.88	4400	20230111	66.14	9250	-20.97	20230711	4400	66.14	20230111	9250	-20.97	20230711	4400	66.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
16	20230728	101142	57	100.00	KONEX			N	N	N	N		N	7170	10	2	0.14	2955190	411	8.85	7400	7400	7170	8230	6090	7160	7190.24	0.00	0	0	8093	7626	7393	6926	6693	7510	6810	49	1070	500	4430	10	1	9765130	700	-9.13	57.82	12	0.00	-785.00	124.00	11400	20220727	-37.11	4400	20230111	62.95	9250	-22.49	20230711	4400	62.95	20230111	9250	-22.49	20230711	4400	62.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
17	20230728	091151	57	100.00	KONEX			N	N	N	N		N	7340	180	2	2.51	81340	11	0.24	7400	7400	7340	8230	6090	7160	7394.55	0.00	0	0	8093	7626	7393	6926	6693	7510	6810	49	1070	500	4430	10	1	9765130	717	-9.35	59.19	12	0.00	-785.00	124.00	11400	20220727	-35.61	4400	20230111	66.82	9250	-20.65	20230711	4400	66.82	20230111	9250	-20.65	20230711	4400	66.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
18	20230727	161141	57	100.00	KONEX			N	N	N	N		N	7160	-270	5	-3.63	34533970	4643	170.45	7860	7860	7160	8540	6320	7430	7437.86	0.00	0	0	8370	7900	7530	7060	6690	8135	7295	49	1110	500	4600	10	1	9765130	699	-9.12	57.74	12	0.05	-785.00	124.00	11400	20220727	-37.19	4400	20230111	62.73	9250	-22.59	20230711	4400	62.73	20230111	11400	-37.19	20220727	4400	62.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
19	20230727	151142	57	100.00	KONEX			N	N	N	N		N	7440	10	2	0.13	34018450	4571	167.80	7860	7860	7160	8540	6320	7430	7442.23	0.00	0	0	8370	7900	7530	7060	6690	8135	7295	49	1110	500	4600	10	1	9765130	727	-9.48	60.00	12	0.05	-785.00	124.00	11400	20220727	-34.74	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	11400	-34.74	20220727	4400	69.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
20	20230727	141137	57	100.00	KONEX			N	N	N	N		N	7750	320	2	4.31	12837510	1651	60.61	7860	7860	7600	8540	6320	7430	7775.60	0.00	0	0	8370	7900	7530	7060	6690	8135	7295	49	1110	500	4600	10	1	9765130	757	-9.87	62.50	12	0.02	-785.00	124.00	11400	20220727	-32.02	4400	20230111	76.14	9250	-16.22	20230711	4400	76.14	20230111	11400	-32.02	20220727	4400	76.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
21	20230727	131134	57	100.00	KONEX			N	N	N	N		N	7830	400	2	5.38	918440	117	4.30	7860	7860	7830	8540	6320	7430	7849.91	0.00	0	0	8370	7900	7530	7060	6690	8135	7295	49	1110	500	4600	10	1	9765130	765	-9.97	63.15	12	0.00	-785.00	124.00	11400	20220727	-31.32	4400	20230111	77.95	9250	-15.35	20230711	4400	77.95	20230111	11400	-31.32	20220727	4400	77.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
22	20230727	121138	57	100.00	KONEX			N	N	N	N		N	7830	400	2	5.38	918440	117	4.30	7860	7860	7830	8540	6320	7430	7849.91	0.00	0	0	8370	7900	7530	7060	6690	8135	7295	49	1110	500	4600	10	1	9765130	765	-9.97	63.15	12	0.00	-785.00	124.00	11400	20220727	-31.32	4400	20230111	77.95	9250	-15.35	20230711	4400	77.95	20230111	11400	-31.32	20220727	4400	77.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
23	20230727	111141	57	100.00	KONEX			N	N	N	N		N	7830	400	2	5.38	918440	117	4.30	7860	7860	7830	8540	6320	7430	7849.91	0.00	0	0	8370	7900	7530	7060	6690	8135	7295	49	1110	500	4600	10	1	9765130	765	-9.97	63.15	12	0.00	-785.00	124.00	11400	20220727	-31.32	4400	20230111	77.95	9250	-15.35	20230711	4400	77.95	20230111	11400	-31.32	20220727	4400	77.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
24	20230727	101137	57	100.00	KONEX			N	N	N	N		N	7850	420	2	5.65	910610	116	4.26	7860	7860	7850	8540	6320	7430	7850.09	0.00	0	0	8370	7900	7530	7060	6690	8135	7295	49	1110	500	4600	10	1	9765130	767	-10.00	63.31	12	0.00	-785.00	124.00	11400	20220727	-31.14	4400	20230111	78.41	9250	-15.14	20230711	4400	78.41	20230111	11400	-31.14	20220727	4400	78.41	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
25	20230727	091136	57	100.00	KONEX			N	N	N	N		N	7860	430	2	5.79	7860	1	0.04	7860	7860	7860	8540	6320	7430	7860.00	0.00	0	0	8370	7900	7530	7060	6690	8135	7295	49	1110	500	4600	10	1	9765130	768	-10.01	63.39	12	0.00	-785.00	124.00	11400	20220727	-31.05	4400	20230111	78.64	9250	-15.03	20230711	4400	78.64	20230111	11400	-31.05	20220727	4400	78.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
26	20230726	161134	57	100.00	KONEX			N	N	N	N		N	7430	60	2	0.81	20104780	2724	295.77	7370	8000	7160	8470	6270	7370	7380.61	0.00	0	0	7816	7592	7376	7152	6936	7705	7265	49	1100	500	4560	10	1	9765130	726	-9.46	59.92	12	0.03	-785.00	124.00	11400	20220727	-34.82	4400	20230111	68.86	9250	-19.68	20230711	4400	68.86	20230111	11400	-34.82	20220727	4400	68.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
27	20230726	151140	57	100.00	KONEX			N	N	N	N		N	7430	60	2	0.81	19644120	2662	289.03	7370	8000	7160	8470	6270	7370	7379.46	0.00	0	0	7816	7592	7376	7152	6936	7705	7265	49	1100	500	4560	10	1	9765130	726	-9.46	59.92	12	0.03	-785.00	124.00	11400	20220727	-34.82	4400	20230111	68.86	9250	-19.68	20230711	4400	68.86	20230111	11400	-34.82	20220727	4400	68.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
28	20230726	141131	57	100.00	KONEX			N	N	N	N		N	7230	-140	5	-1.90	16142840	2185	237.24	7370	8000	7160	8470	6270	7370	7388.03	0.00	0	0	7816	7592	7376	7152	6936	7705	7265	49	1100	500	4560	10	1	9765130	706	-9.21	58.31	12	0.02	-785.00	124.00	11400	20220727	-36.58	4400	20230111	64.32	9250	-21.84	20230711	4400	64.32	20230111	11400	-36.58	20220727	4400	64.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
29	20230726	131127	57	100.00	KONEX			N	N	N	N		N	7420	50	2	0.68	11472550	1544	167.64	7370	8000	7160	8470	6270	7370	7430.41	0.00	0	0	7816	7592	7376	7152	6936	7705	7265	49	1100	500	4560	10	1	9765130	725	-9.45	59.84	12	0.02	-785.00	124.00	11400	20220727	-34.91	4400	20230111	68.64	9250	-19.78	20230711	4400	68.64	20230111	11400	-34.91	20220727	4400	68.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
30	20230726	121132	57	100.00	KONEX			N	N	N	N		N	7210	-160	5	-2.17	11413190	1536	166.78	7370	8000	7160	8470	6270	7370	7430.46	0.00	0	0	7816	7592	7376	7152	6936	7705	7265	49	1100	500	4560	10	1	9765130	704	-9.18	58.15	12	0.02	-785.00	124.00	11400	20220727	-36.75	4400	20230111	63.86	9250	-22.05	20230711	4400	63.86	20230111	11400	-36.75	20220727	4400	63.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
31	20230726	111126	57	100.00	KONEX			N	N	N	N		N	7440	70	2	0.95	8215640	1102	119.65	7370	8000	7160	8470	6270	7370	7455.21	0.00	0	0	7816	7592	7376	7152	6936	7705	7265	49	1100	500	4560	10	1	9765130	727	-9.48	60.00	12	0.01	-785.00	124.00	11400	20220727	-34.74	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	11400	-34.74	20220727	4400	69.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
32	20230726	101134	57	100.00	KONEX			N	N	N	N		N	7980	610	2	8.28	2084170	277	30.08	7370	8000	7160	8470	6270	7370	7524.08	0.00	0	0	7816	7592	7376	7152	6936	7705	7265	49	1100	500	4560	10	1	9765130	779	-10.17	64.35	12	0.00	-785.00	124.00	11400	20220727	-30.00	4400	20230111	81.36	9250	-13.73	20230711	4400	81.36	20230111	11400	-30.00	20220727	4400	81.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
33	20230726	091128	57	100.00	KONEX			N	N	N	N		N	7370	0	3	0.00	0	0	0.00	0	0	0	8470	6270	7370	0.00	0.00	0	0	7816	7592	7376	7152	6936	7705	7265	49	1100	500	4560	10	1	9765130	720	-9.39	59.44	12	0.00	-785.00	124.00	11400	20220727	-35.35	4400	20230111	67.50	9250	-20.32	20230711	4400	67.50	20230111	11400	-35.35	20220727	4400	67.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
34	20230725	161126	57	100.00	KONEX			N	N	N	N		N	7370	-20	5	-0.27	6746640	921	54.43	7160	7600	7160	8490	6290	7390	7325.34	0.00	0	0	7696	7542	7346	7192	6996	7620	7270	49	1100	500	4580	10	1	9765130	720	-9.39	59.44	12	0.01	-785.00	124.00	11400	20220727	-35.35	4400	20230111	67.50	9250	-20.32	20230711	4400	67.50	20230111	11400	-35.35	20220727	4400	67.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
35	20230725	151113	57	100.00	KONEX			N	N	N	N		N	7370	-20	5	-0.27	6746640	921	54.43	7160	7600	7160	8490	6290	7390	7325.34	0.00	0	0	7696	7542	7346	7192	6996	7620	7270	49	1100	500	4580	10	1	9765130	720	-9.39	59.44	12	0.01	-785.00	124.00	11400	20220727	-35.35	4400	20230111	67.50	9250	-20.32	20230711	4400	67.50	20230111	11400	-35.35	20220727	4400	67.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
36	20230725	141112	57	100.00	KONEX			N	N	N	N		N	7390	0	3	0.00	4119300	558	32.98	7160	7600	7160	8490	6290	7390	7382.26	0.00	0	0	7696	7542	7346	7192	6996	7620	7270	49	1100	500	4580	10	1	9765130	722	-9.41	59.60	12	0.01	-785.00	124.00	11400	20220727	-35.18	4400	20230111	67.95	9250	-20.11	20230711	4400	67.95	20230111	11400	-35.18	20220727	4400	67.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
37	20230725	131123	57	100.00	KONEX			N	N	N	N		N	7390	0	3	0.00	4119300	558	32.98	7160	7600	7160	8490	6290	7390	7382.26	0.00	0	0	7696	7542	7346	7192	6996	7620	7270	49	1100	500	4580	10	1	9765130	722	-9.41	59.60	12	0.01	-785.00	124.00	11400	20220727	-35.18	4400	20230111	67.95	9250	-20.11	20230711	4400	67.95	20230111	11400	-35.18	20220727	4400	67.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
38	20230725	121122	57	100.00	KONEX			N	N	N	N		N	7380	-10	5	-0.14	3012010	408	24.11	7160	7600	7160	8490	6290	7390	7382.38	0.00	0	0	7696	7542	7346	7192	6996	7620	7270	49	1100	500	4580	10	1	9765130	721	-9.40	59.52	12	0.00	-785.00	124.00	11400	20220727	-35.26	4400	20230111	67.73	9250	-20.22	20230711	4400	67.73	20230111	11400	-35.26	20220727	4400	67.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
39	20230725	111119	57	100.00	KONEX			N	N	N	N		N	7380	-10	5	-0.14	3012010	408	24.11	7160	7600	7160	8490	6290	7390	7382.38	0.00	0	0	7696	7542	7346	7192	6996	7620	7270	49	1100	500	4580	10	1	9765130	721	-9.40	59.52	12	0.00	-785.00	124.00	11400	20220727	-35.26	4400	20230111	67.73	9250	-20.22	20230711	4400	67.73	20230111	11400	-35.26	20220727	4400	67.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
40	20230725	101120	57	100.00	KONEX			N	N	N	N		N	7600	210	2	2.84	1912380	259	15.31	7160	7600	7160	8490	6290	7390	7383.71	0.00	0	0	7696	7542	7346	7192	6996	7620	7270	49	1100	500	4580	10	1	9765130	742	-9.68	61.29	12	0.00	-785.00	124.00	11400	20220727	-33.33	4400	20230111	72.73	9250	-17.84	20230711	4400	72.73	20230111	11400	-33.33	20220727	4400	72.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
41	20230725	091117	57	100.00	KONEX			N	N	N	N		N	7160	-230	5	-3.11	28640	4	0.24	7160	7160	7160	8490	6290	7390	7160.00	0.00	0	0	7696	7542	7346	7192	6996	7620	7270	49	1100	500	4580	10	1	9765130	699	-9.12	57.74	12	0.00	-785.00	124.00	11400	20220727	-37.19	4400	20230111	62.73	9250	-22.59	20230711	4400	62.73	20230111	11400	-37.19	20220727	4400	62.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
42	20230724	161119	57	100.00	KONEX			N	N	N	N		N	7390	120	2	1.65	12297820	1692	25.05	7300	7500	7150	8360	6180	7270	7268.22	0.00	0	0	8076	7672	7086	6682	6096	7875	6885	49	1090	500	4500	10	1	9765130	722	-9.41	59.60	12	0.02	-785.00	124.00	11400	20220727	-35.18	4400	20230111	67.95	9250	-20.11	20230711	4400	67.95	20230111	11400	-35.18	20220727	4400	67.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
43	20230724	151114	57	100.00	KONEX			N	N	N	N		N	7390	120	2	1.65	12297820	1692	25.05	7300	7500	7150	8360	6180	7270	7268.22	0.00	0	0	8076	7672	7086	6682	6096	7875	6885	49	1090	500	4500	10	1	9765130	722	-9.41	59.60	12	0.02	-785.00	124.00	11400	20220727	-35.18	4400	20230111	67.95	9250	-20.11	20230711	4400	67.95	20230111	11400	-35.18	20220727	4400	67.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
44	20230724	141112	57	100.00	KONEX			N	N	N	N		N	7440	170	2	2.34	11926270	1642	24.31	7300	7500	7150	8360	6180	7270	7263.26	0.00	0	0	8076	7672	7086	6682	6096	7875	6885	49	1090	500	4500	10	1	9765130	727	-9.48	60.00	12	0.02	-785.00	124.00	11400	20220727	-34.74	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	11400	-34.74	20220727	4400	69.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
45	20230724	131113	57	100.00	KONEX			N	N	N	N		N	7440	170	2	2.34	11926270	1642	24.31	7300	7500	7150	8360	6180	7270	7263.26	0.00	0	0	8076	7672	7086	6682	6096	7875	6885	49	1090	500	4500	10	1	9765130	727	-9.48	60.00	12	0.02	-785.00	124.00	11400	20220727	-34.74	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	11400	-34.74	20220727	4400	69.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
46	20230724	121116	57	100.00	KONEX			N	N	N	N		N	7440	170	2	2.34	11926270	1642	24.31	7300	7500	7150	8360	6180	7270	7263.26	0.00	0	0	8076	7672	7086	6682	6096	7875	6885	49	1090	500	4500	10	1	9765130	727	-9.48	60.00	12	0.02	-785.00	124.00	11400	20220727	-34.74	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	11400	-34.74	20220727	4400	69.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
47	20230724	111119	57	100.00	KONEX			N	N	N	N		N	7440	170	2	2.34	11896510	1638	24.25	7300	7500	7150	8360	6180	7270	7262.83	0.00	0	0	8076	7672	7086	6682	6096	7875	6885	49	1090	500	4500	10	1	9765130	727	-9.48	60.00	12	0.02	-785.00	124.00	11400	20220727	-34.74	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	11400	-34.74	20220727	4400	69.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
48	20230724	101108	57	100.00	KONEX			N	N	N	N		N	7490	220	2	3.03	8314070	1137	16.83	7300	7500	7300	8360	6180	7270	7312.29	0.00	0	0	8076	7672	7086	6682	6096	7875	6885	49	1090	500	4500	10	1	9765130	731	-9.54	60.40	12	0.01	-785.00	124.00	11400	20220727	-34.30	4400	20230111	70.23	9250	-19.03	20230711	4400	70.23	20230111	11400	-34.30	20220727	4400	70.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
49	20230724	091116	57	100.00	KONEX			N	N	N	N		N	7500	230	2	3.16	3850610	527	7.80	7300	7500	7300	8360	6180	7270	7306.66	0.00	0	0	8076	7672	7086	6682	6096	7875	6885	49	1090	500	4500	10	1	9765130	732	-9.55	60.48	12	0.01	-785.00	124.00	11400	20220727	-34.21	4400	20230111	70.45	9250	-18.92	20230711	4400	70.45	20230111	11400	-34.21	20220727	4400	70.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
50	20230721	161103	57	100.00	KONEX			N	N	N	N		N	7270	-30	5	-0.41	47627780	6755	175.14	7010	7490	6500	8390	6210	7300	7050.74	0.00	0	0	8100	7700	7480	7080	6860	7590	6970	49	1090	500	4520	10	1	9765130	710	-9.26	58.63	12	0.07	-785.00	124.00	11400	20220727	-36.23	4400	20230111	65.23	9250	-21.41	20230711	4400	65.23	20230111	11400	-36.23	20220727	4400	65.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
51	20230721	151106	57	100.00	KONEX			N	N	N	N		N	7280	-20	5	-0.27	47576890	6748	174.95	7010	7490	6500	8390	6210	7300	7050.52	0.00	0	0	8100	7700	7480	7080	6860	7590	6970	49	1090	500	4520	10	1	9765130	711	-9.27	58.71	12	0.07	-785.00	124.00	11400	20220727	-36.14	4400	20230111	65.45	9250	-21.30	20230711	4400	65.45	20230111	11400	-36.14	20220727	4400	65.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
52	20230721	141101	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	47540490	6743	174.82	7010	7490	6500	8390	6210	7300	7050.35	0.00	0	0	8100	7700	7480	7080	6860	7590	6970	49	1090	500	4520	10	1	9765130	703	-9.17	58.06	12	0.07	-785.00	124.00	11400	20220727	-36.84	4400	20230111	63.64	9250	-22.16	20230711	4400	63.64	20230111	11400	-36.84	20220727	4400	63.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
53	20230721	131106	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	47461210	6732	174.54	7010	7490	6500	8390	6210	7300	7050.09	0.00	0	0	8100	7700	7480	7080	6860	7590	6970	49	1090	500	4520	10	1	9765130	713	-9.30	58.87	12	0.07	-785.00	124.00	11400	20220727	-35.96	4400	20230111	65.91	9250	-21.08	20230711	4400	65.91	20230111	11400	-35.96	20220727	4400	65.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
54	20230721	121119	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	47461210	6732	174.54	7010	7490	6500	8390	6210	7300	7050.09	0.00	0	0	8100	7700	7480	7080	6860	7590	6970	49	1090	500	4520	10	1	9765130	713	-9.30	58.87	12	0.07	-785.00	124.00	11400	20220727	-35.96	4400	20230111	65.91	9250	-21.08	20230711	4400	65.91	20230111	11400	-35.96	20220727	4400	65.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
55	20230721	111116	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	47461210	6732	174.54	7010	7490	6500	8390	6210	7300	7050.09	0.00	0	0	8100	7700	7480	7080	6860	7590	6970	49	1090	500	4520	10	1	9765130	713	-9.30	58.87	12	0.07	-785.00	124.00	11400	20220727	-35.96	4400	20230111	65.91	9250	-21.08	20230711	4400	65.91	20230111	11400	-35.96	20220727	4400	65.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
56	20230721	101114	57	100.00	KONEX			N	N	N	N		N	7110	-190	5	-2.60	46118010	6548	169.77	7010	7490	6500	8390	6210	7300	7043.07	0.00	0	0	8100	7700	7480	7080	6860	7590	6970	49	1090	500	4520	10	1	9765130	694	-9.06	57.34	12	0.07	-785.00	124.00	11400	20220727	-37.63	4400	20230111	61.59	9250	-23.14	20230711	4400	61.59	20230111	11400	-37.63	20220727	4400	61.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
57	20230721	091111	57	100.00	KONEX			N	N	N	N		N	7120	-180	5	-2.47	10227900	1514	39.25	7010	7190	6500	8390	6210	7300	6755.55	0.00	0	0	8100	7700	7480	7080	6860	7590	6970	49	1090	500	4520	10	1	9765130	695	-9.07	57.42	12	0.02	-785.00	124.00	11400	20220727	-37.54	4400	20230111	61.82	9250	-23.03	20230711	4400	61.82	20230111	11400	-37.54	20220727	4400	61.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
58	20230720	161059	57	100.00	KONEX			N	N	N	N		N	7300	-10	5	-0.14	28453040	3857	36.88	7490	7880	7260	8400	6220	7310	7376.99	0.00	0	0	8123	7716	7383	6976	6643	7550	6810	49	1090	500	4530	10	1	9765130	713	-9.30	58.87	12	0.04	-785.00	124.00	11400	20220727	-35.96	4400	20230111	65.91	9250	-21.08	20230711	4400	65.91	20230111	11400	-35.96	20220727	4400	65.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
59	20230720	151100	57	100.00	KONEX			N	N	N	N		N	7450	140	2	1.92	23540140	3184	30.45	7490	7880	7260	8400	6220	7310	7393.26	0.00	0	0	8123	7716	7383	6976	6643	7550	6810	49	1090	500	4530	10	1	9765130	728	-9.49	60.08	12	0.03	-785.00	124.00	11400	20220727	-34.65	4400	20230111	69.32	9250	-19.46	20230711	4400	69.32	20230111	11400	-34.65	20220727	4400	69.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
60	20230720	141058	57	100.00	KONEX			N	N	N	N		N	7450	140	2	1.92	17256480	2332	22.30	7490	7880	7260	8400	6220	7310	7399.86	0.00	0	0	8123	7716	7383	6976	6643	7550	6810	49	1090	500	4530	10	1	9765130	728	-9.49	60.08	12	0.02	-785.00	124.00	11400	20220727	-34.65	4400	20230111	69.32	9250	-19.46	20230711	4400	69.32	20230111	11400	-34.65	20220727	4400	69.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
61	20230720	131100	57	100.00	KONEX			N	N	N	N		N	7520	210	2	2.87	16854180	2278	21.78	7490	7880	7260	8400	6220	7310	7398.67	0.00	0	0	8123	7716	7383	6976	6643	7550	6810	49	1090	500	4530	10	1	9765130	734	-9.58	60.65	12	0.02	-785.00	124.00	11400	20220727	-34.04	4400	20230111	70.91	9250	-18.70	20230711	4400	70.91	20230111	11400	-34.04	20220727	4400	70.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
62	20230720	121108	57	100.00	KONEX			N	N	N	N		N	7590	280	2	3.83	9544110	1278	12.22	7490	7880	7450	8400	6220	7310	7468.00	0.00	0	0	8123	7716	7383	6976	6643	7550	6810	49	1090	500	4530	10	1	9765130	741	-9.67	61.21	12	0.01	-785.00	124.00	11400	20220727	-33.42	4400	20230111	72.50	9250	-17.95	20230711	4400	72.50	20230111	11400	-33.42	20220727	4400	72.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
63	20230720	111105	57	100.00	KONEX			N	N	N	N		N	7600	290	2	3.97	9528930	1276	12.20	7490	7880	7450	8400	6220	7310	7467.81	0.00	0	0	8123	7716	7383	6976	6643	7550	6810	49	1090	500	4530	10	1	9765130	742	-9.68	61.29	12	0.01	-785.00	124.00	11400	20220727	-33.33	4400	20230111	72.73	9250	-17.84	20230711	4400	72.73	20230111	11400	-33.33	20220727	4400	72.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
64	20230720	101052	57	100.00	KONEX			N	N	N	N		N	7450	140	2	1.92	6224940	835	7.98	7490	7880	7450	8400	6220	7310	7455.02	0.00	0	0	8123	7716	7383	6976	6643	7550	6810	49	1090	500	4530	10	1	9765130	728	-9.49	60.08	12	0.01	-785.00	124.00	11400	20220727	-34.65	4400	20230111	69.32	9250	-19.46	20230711	4400	69.32	20230111	11400	-34.65	20220727	4400	69.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
65	20230720	091056	57	100.00	KONEX			N	N	N	N		N	7450	140	2	1.92	1449060	194	1.86	7490	7490	7450	8400	6220	7310	7469.38	0.00	0	0	8123	7716	7383	6976	6643	7550	6810	49	1090	500	4530	10	1	9765130	728	-9.49	60.08	12	0.00	-785.00	124.00	11400	20220727	-34.65	4400	20230111	69.32	9250	-19.46	20230711	4400	69.32	20230111	11400	-34.65	20220727	4400	69.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
66	20230719	161115	57	100.00	KONEX			N	N	N	N		N	7310	-480	5	-6.16	76784050	10458	181.50	7790	7790	7050	8950	6630	7790	7342.14	0.00	0	0	8756	8272	7716	7232	6676	7995	6955	49	1160	500	4820	10	1	9765130	714	-9.31	58.95	12	0.11	-785.00	124.00	11400	20220727	-35.88	4400	20230111	66.14	9250	-20.97	20230711	4400	66.14	20230111	11400	-35.88	20220727	4400	66.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
67	20230719	151114	57	100.00	KONEX			N	N	N	N		N	7330	-460	5	-5.91	70774180	9632	167.16	7790	7790	7050	8950	6630	7790	7347.82	0.00	0	0	8756	8272	7716	7232	6676	7995	6955	49	1160	500	4820	10	1	9765130	716	-9.34	59.11	12	0.10	-785.00	124.00	11400	20220727	-35.70	4400	20230111	66.59	9250	-20.76	20230711	4400	66.59	20230111	11400	-35.70	20220727	4400	66.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
68	20230719	141118	57	100.00	KONEX			N	N	N	N		N	7440	-350	5	-4.49	64050410	8706	151.09	7790	7790	7050	8950	6630	7790	7357.04	0.00	0	0	8756	8272	7716	7232	6676	7995	6955	49	1160	500	4820	10	1	9765130	727	-9.48	60.00	12	0.09	-785.00	124.00	11400	20220727	-34.74	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	11400	-34.74	20220727	4400	69.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
69	20230719	131103	57	100.00	KONEX			N	N	N	N		N	7450	-340	5	-4.36	64013210	8701	151.01	7790	7790	7050	8950	6630	7790	7356.99	0.00	0	0	8756	8272	7716	7232	6676	7995	6955	49	1160	500	4820	10	1	9765130	728	-9.49	60.08	12	0.09	-785.00	124.00	11400	20220727	-34.65	4400	20230111	69.32	9250	-19.46	20230711	4400	69.32	20230111	11400	-34.65	20220727	4400	69.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
70	20230719	121121	57	100.00	KONEX			N	N	N	N		N	7350	-440	5	-5.65	50858280	6898	119.72	7790	7790	7050	8950	6630	7790	7372.90	0.00	0	0	8756	8272	7716	7232	6676	7995	6955	49	1160	500	4820	10	1	9765130	718	-9.36	59.27	12	0.07	-785.00	124.00	11400	20220727	-35.53	4400	20230111	67.05	9250	-20.54	20230711	4400	67.05	20230111	11400	-35.53	20220727	4400	67.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
71	20230719	111117	57	100.00	KONEX			N	N	N	N		N	7350	-440	5	-5.65	42722590	5786	100.42	7790	7790	7050	8950	6630	7790	7383.79	0.00	0	0	8756	8272	7716	7232	6676	7995	6955	49	1160	500	4820	10	1	9765130	718	-9.36	59.27	12	0.06	-785.00	124.00	11400	20220727	-35.53	4400	20230111	67.05	9250	-20.54	20230711	4400	67.05	20230111	11400	-35.53	20220727	4400	67.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
72	20230719	101108	57	100.00	KONEX			N	N	N	N		N	7350	-440	5	-5.65	40149090	5436	94.34	7790	7790	7050	8950	6630	7790	7385.78	0.00	0	0	8756	8272	7716	7232	6676	7995	6955	49	1160	500	4820	10	1	9765130	718	-9.36	59.27	12	0.06	-785.00	124.00	11400	20220727	-35.53	4400	20230111	67.05	9250	-20.54	20230711	4400	67.05	20230111	11400	-35.53	20220727	4400	67.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
73	20230719	091106	57	100.00	KONEX			N	N	N	N		N	7050	-740	5	-9.50	18610290	2500	43.39	7790	7790	7050	8950	6630	7790	7444.12	0.00	0	0	8756	8272	7716	7232	6676	7995	6955	49	1160	500	4820	10	1	9765130	688	-8.98	56.85	12	0.03	-785.00	124.00	11400	20220727	-38.16	4400	20230111	60.23	9250	-23.78	20230711	4400	60.23	20230111	11400	-38.16	20220727	4400	60.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
74	20230718	161107	57	100.00	KONEX			N	N	N	N		N	7790	-100	5	-1.27	43556200	5762	292.64	8200	8200	7160	9070	6710	7890	7559.22	0.00	0	0	8196	8042	7846	7692	7496	7945	7595	49	1180	500	4890	10	1	9765130	761	-9.92	62.82	12	0.06	-785.00	124.00	11400	20220727	-31.67	4400	20230111	77.05	9250	-15.78	20230711	4400	77.05	20230111	11400	-31.67	20220727	4400	77.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
75	20230718	151106	57	100.00	KONEX			N	N	N	N		N	7790	-100	5	-1.27	42761620	5660	287.46	8200	8200	7160	9070	6710	7890	7555.06	0.00	0	0	8196	8042	7846	7692	7496	7945	7595	49	1180	500	4890	10	1	9765130	761	-9.92	62.82	12	0.06	-785.00	124.00	11400	20220727	-31.67	4400	20230111	77.05	9250	-15.78	20230711	4400	77.05	20230111	11400	-31.67	20220727	4400	77.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
76	20230718	141101	57	100.00	KONEX			N	N	N	N		N	7540	-350	5	-4.44	40454010	5356	272.02	8200	8200	7160	9070	6710	7890	7553.03	0.00	0	0	8196	8042	7846	7692	7496	7945	7595	49	1180	500	4890	10	1	9765130	736	-9.61	60.81	12	0.05	-785.00	124.00	11400	20220727	-33.86	4400	20230111	71.36	9250	-18.49	20230711	4400	71.36	20230111	11400	-33.86	20220727	4400	71.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
77	20230718	131101	57	100.00	KONEX			N	N	N	N		N	7590	-300	5	-3.80	39956370	5290	268.66	8200	8200	7160	9070	6710	7890	7553.19	0.00	0	0	8196	8042	7846	7692	7496	7945	7595	49	1180	500	4890	10	1	9765130	741	-9.67	61.21	12	0.05	-785.00	124.00	11400	20220727	-33.42	4400	20230111	72.50	9250	-17.95	20230711	4400	72.50	20230111	11400	-33.42	20220727	4400	72.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
78	20230718	121113	57	100.00	KONEX			N	N	N	N		N	7370	-520	5	-6.59	36540180	4831	245.35	8200	8200	7160	9070	6710	7890	7563.69	0.00	0	0	8196	8042	7846	7692	7496	7945	7595	49	1180	500	4890	10	1	9765130	720	-9.39	59.44	12	0.05	-785.00	124.00	11400	20220727	-35.35	4400	20230111	67.50	9250	-20.32	20230711	4400	67.50	20230111	11400	-35.35	20220727	4400	67.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
79	20230718	111110	57	100.00	KONEX			N	N	N	N		N	7410	-480	5	-6.08	26100920	3404	172.88	8200	8200	7160	9070	6710	7890	7667.72	0.00	0	0	8196	8042	7846	7692	7496	7945	7595	49	1180	500	4890	10	1	9765130	724	-9.44	59.76	12	0.03	-785.00	124.00	11400	20220727	-35.00	4400	20230111	68.41	9250	-19.89	20230711	4400	68.41	20230111	11400	-35.00	20220727	4400	68.41	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
80	20230718	101103	57	100.00	KONEX			N	N	N	N		N	7500	-390	5	-4.94	22249130	2873	145.91	8200	8200	7500	9070	6710	7890	7744.22	0.00	0	0	8196	8042	7846	7692	7496	7945	7595	49	1180	500	4890	10	1	9765130	732	-9.55	60.48	12	0.03	-785.00	124.00	11400	20220727	-34.21	4400	20230111	70.45	9250	-18.92	20230711	4400	70.45	20230111	11400	-34.21	20220727	4400	70.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
81	20230718	091058	57	100.00	KONEX			N	N	N	N		N	8200	310	2	3.93	57400	7	0.36	8200	8200	8200	9070	6710	7890	8200.00	0.00	0	0	8196	8042	7846	7692	7496	7945	7595	49	1180	500	4890	10	1	9765130	801	-10.45	66.13	12	0.00	-785.00	124.00	11400	20220727	-28.07	4400	20230111	86.36	9250	-11.35	20230711	4400	86.36	20230111	11400	-28.07	20220727	4400	86.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
82	20230717	161102	57	100.00	KONEX			N	N	N	N		N	7890	-10	5	-0.13	15690540	1969	16.19	7900	8000	7650	9080	6720	7900	7968.79	0.00	0	0	9353	8626	7963	7236	6573	8990	7600	49	1180	500	4890	10	1	9765130	770	-10.05	63.63	12	0.02	-785.00	124.00	11400	20220727	-30.79	4400	20230111	79.32	9250	-14.70	20230711	4400	79.32	20230111	11400	-30.79	20220727	4400	79.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
83	20230717	151056	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	14862190	1864	15.33	7900	8000	7650	9080	6720	7900	7973.28	0.00	0	0	9353	8626	7963	7236	6573	8990	7600	49	1180	500	4890	10	1	9765130	771	-10.06	63.71	12	0.02	-785.00	124.00	11400	20220727	-30.70	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	11400	-30.70	20220727	4400	79.55	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
84	20230717	141100	57	100.00	KONEX			N	N	N	N		N	8000	100	2	1.27	13828700	1731	14.23	7900	8000	7900	9080	6720	7900	7988.85	0.00	0	0	9353	8626	7963	7236	6573	8990	7600	49	1180	500	4890	10	1	9765130	781	-10.19	64.52	12	0.02	-785.00	124.00	11400	20220727	-29.82	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	11400	-29.82	20220727	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
85	20230717	131050	57	100.00	KONEX			N	N	N	N		N	8000	100	2	1.27	13828700	1731	14.23	7900	8000	7900	9080	6720	7900	7988.85	0.00	0	0	9353	8626	7963	7236	6573	8990	7600	49	1180	500	4890	10	1	9765130	781	-10.19	64.52	12	0.02	-785.00	124.00	11400	20220727	-29.82	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	11400	-29.82	20220727	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
86	20230717	121100	57	100.00	KONEX			N	N	N	N		N	8000	100	2	1.27	5588700	701	5.76	7900	8000	7900	9080	6720	7900	7972.47	0.00	0	0	9353	8626	7963	7236	6573	8990	7600	49	1180	500	4890	10	1	9765130	781	-10.19	64.52	12	0.01	-785.00	124.00	11400	20220727	-29.82	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	11400	-29.82	20220727	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
87	20230717	111051	57	100.00	KONEX			N	N	N	N		N	8000	100	2	1.27	5564700	698	5.74	7900	8000	7900	9080	6720	7900	7972.35	0.00	0	0	9353	8626	7963	7236	6573	8990	7600	49	1180	500	4890	10	1	9765130	781	-10.19	64.52	12	0.01	-785.00	124.00	11400	20220727	-29.82	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	11400	-29.82	20220727	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
88	20230717	101051	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	23700	3	0.02	7900	7900	7900	9080	6720	7900	7900.00	0.00	0	0	9353	8626	7963	7236	6573	8990	7600	49	1180	500	4890	10	1	9765130	771	-10.06	63.71	12	0.00	-785.00	124.00	11400	20220727	-30.70	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	11400	-30.70	20220727	4400	79.55	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
89	20230717	091052	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	23700	3	0.02	7900	7900	7900	9080	6720	7900	7900.00	0.00	0	0	9353	8626	7963	7236	6573	8990	7600	49	1180	500	4890	10	1	9765130	771	-10.06	63.71	12	0.00	-785.00	124.00	11400	20220727	-30.70	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	11400	-30.70	20220727	4400	79.55	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
90	20230714	161051	57	100.00	KONEX			N	N	N	N		N	7900	330	2	4.36	95712340	12161	21.61	7570	8690	7300	8700	6440	7570	7870.43	0.00	0	0	9210	8390	7980	7160	6750	8185	6955	49	1130	500	4690	10	1	9765130	771	-10.06	63.71	12	0.12	-785.00	124.00	11400	20220727	-30.70	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	11400	-30.70	20220727	4400	79.55	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
91	20230714	151054	57	100.00	KONEX			N	N	N	N		N	7870	300	2	3.96	89840070	11409	20.28	7570	8690	7300	8700	6440	7570	7874.49	0.00	0	0	9210	8390	7980	7160	6750	8185	6955	49	1130	500	4690	10	1	9765130	769	-10.03	63.47	12	0.12	-785.00	124.00	11400	20220727	-30.96	4400	20230111	78.86	9250	-14.92	20230711	4400	78.86	20230111	11400	-30.96	20220727	4400	78.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
92	20230714	141101	57	100.00	KONEX			N	N	N	N		N	8000	430	2	5.68	80297340	10194	18.12	7570	8690	7300	8700	6440	7570	7876.92	0.00	0	0	9210	8390	7980	7160	6750	8185	6955	49	1130	500	4690	10	1	9765130	781	-10.19	64.52	12	0.10	-785.00	124.00	11400	20220727	-29.82	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	11400	-29.82	20220727	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
93	20230714	131047	57	100.00	KONEX			N	N	N	N		N	8020	450	2	5.94	71784990	9132	16.23	7570	8030	7300	8700	6440	7570	7860.82	0.00	0	0	9210	8390	7980	7160	6750	8185	6955	49	1130	500	4690	10	1	9765130	783	-10.22	64.68	12	0.09	-785.00	124.00	11400	20220727	-29.65	4400	20230111	82.27	9250	-13.30	20230711	4400	82.27	20230111	11400	-29.65	20220727	4400	82.27	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
94	20230714	121046	57	100.00	KONEX			N	N	N	N		N	7900	330	2	4.36	47602380	6105	10.85	7570	8030	7300	8700	6440	7570	7797.28	0.00	0	0	9210	8390	7980	7160	6750	8185	6955	49	1130	500	4690	10	1	9765130	771	-10.06	63.71	12	0.06	-785.00	124.00	11400	20220727	-30.70	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	11400	-30.70	20220727	4400	79.55	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
95	20230714	111058	57	100.00	KONEX			N	N	N	N		N	8030	460	2	6.08	46812380	6005	10.67	7570	8030	7300	8700	6440	7570	7795.57	0.00	0	0	9210	8390	7980	7160	6750	8185	6955	49	1130	500	4690	10	1	9765130	784	-10.23	64.76	12	0.06	-785.00	124.00	11400	20220727	-29.56	4400	20230111	82.50	9250	-13.19	20230711	4400	82.50	20230111	11400	-29.56	20220727	4400	82.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
96	20230714	101058	57	100.00	KONEX			N	N	N	N		N	7770	200	2	2.64	22166660	2908	5.17	7570	7950	7300	8700	6440	7570	7622.65	0.00	0	0	9210	8390	7980	7160	6750	8185	6955	49	1130	500	4690	10	1	9765130	759	-9.90	62.66	12	0.03	-785.00	124.00	11400	20220727	-31.84	4400	20230111	76.59	9250	-16.00	20230711	4400	76.59	20230111	11400	-31.84	20220727	4400	76.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
97	20230714	091054	57	100.00	KONEX			N	N	N	N		N	7950	380	2	5.02	3066620	417	0.74	7570	7950	7300	8700	6440	7570	7354.00	0.00	0	0	9210	8390	7980	7160	6750	8185	6955	49	1130	500	4690	10	1	9765130	776	-10.13	64.11	12	0.00	-785.00	124.00	11400	20220727	-30.26	4400	20230111	80.68	9250	-14.05	20230711	4400	80.68	20230111	11400	-30.26	20220727	4400	80.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
98	20230713	161047	57	100.00	KONEX			N	N	N	N		N	7570	-1330	4	-14.94	436744880	56269	554.81	8800	8800	7570	10230	7570	8900	7761.73	0.00	0	0	9126	9012	8876	8762	8626	9070	8820	49	1330	500	5510	10	1	9765130	739	-9.64	61.05	12	0.58	-785.00	124.00	11400	20220727	-33.60	4400	20230111	72.05	9250	-18.16	20230711	4400	72.05	20230111	11400	-33.60	20220727	4400	72.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
99	20230713	151043	57	100.00	KONEX			N	N	N	N		N	7570	-1330	4	-14.94	433716880	55869	550.87	8800	8800	7570	10230	7570	8900	7763.10	0.00	0	0	9126	9012	8876	8762	8626	9070	8820	49	1330	500	5510	10	1	9765130	739	-9.64	61.05	12	0.57	-785.00	124.00	11400	20220727	-33.60	4400	20230111	72.05	9250	-18.16	20230711	4400	72.05	20230111	11400	-33.60	20220727	4400	72.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
100	20230713	141043	57	100.00	KONEX			N	N	N	N		N	8080	-820	5	-9.21	276822280	35183	346.90	8800	8800	7570	10230	7570	8900	7868.07	0.00	0	0	9126	9012	8876	8762	8626	9070	8820	49	1330	500	5510	10	1	9765130	789	-10.29	65.16	12	0.36	-785.00	124.00	11400	20220727	-29.12	4400	20230111	83.64	9250	-12.65	20230711	4400	83.64	20230111	11400	-29.12	20220727	4400	83.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
101	20230713	131047	57	100.00	KONEX			N	N	N	N		N	7640	-1260	5	-14.16	250475340	31767	313.22	8800	8800	7570	10230	7570	8900	7884.77	0.00	0	0	9126	9012	8876	8762	8626	9070	8820	49	1330	500	5510	10	1	9765130	746	-9.73	61.61	12	0.33	-785.00	124.00	11400	20220727	-32.98	4400	20230111	73.64	9250	-17.41	20230711	4400	73.64	20230111	11400	-32.98	20220727	4400	73.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
102	20230713	121042	57	100.00	KONEX			N	N	N	N		N	7840	-1060	5	-11.91	200051440	25149	247.97	8800	8800	7570	10230	7570	8900	7954.65	0.00	0	0	9126	9012	8876	8762	8626	9070	8820	49	1330	500	5510	10	1	9765130	766	-9.99	63.23	12	0.26	-785.00	124.00	11400	20220727	-31.23	4400	20230111	78.18	9250	-15.24	20230711	4400	78.18	20230111	11400	-31.23	20220727	4400	78.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
103	20230713	111046	57	100.00	KONEX			N	N	N	N		N	7990	-910	5	-10.22	128234670	15834	156.12	8800	8800	7780	10230	7570	8900	8098.69	0.00	0	0	9126	9012	8876	8762	8626	9070	8820	49	1330	500	5510	10	1	9765130	780	-10.18	64.44	12	0.16	-785.00	124.00	11400	20220727	-29.91	4400	20230111	81.59	9250	-13.62	20230711	4400	81.59	20230111	11400	-29.91	20220727	4400	81.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
104	20230713	101039	57	100.00	KONEX			N	N	N	N		N	8690	-210	5	-2.36	28518990	3418	33.70	8800	8800	8110	10230	7570	8900	8343.77	0.00	0	0	9126	9012	8876	8762	8626	9070	8820	49	1330	500	5510	10	1	9765130	849	-11.07	70.08	12	0.04	-785.00	124.00	11400	20220727	-23.77	4400	20230111	97.50	9250	-6.05	20230711	4400	97.50	20230111	11400	-23.77	20220727	4400	97.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
105	20230713	091041	57	100.00	KONEX			N	N	N	N		N	8590	-310	5	-3.48	7193500	835	8.23	8800	8800	8500	10230	7570	8900	8614.97	0.00	0	0	9126	9012	8876	8762	8626	9070	8820	49	1330	500	5510	10	1	9765130	839	-10.94	69.27	12	0.01	-785.00	124.00	11400	20220727	-24.65	4400	20230111	95.23	9250	-7.14	20230711	4400	95.23	20230111	11400	-24.65	20220727	4400	95.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
106	20230712	161038	57	100.00	KONEX			N	N	N	N		N	8900	140	2	1.60	89228160	10142	87.30	8800	8990	8740	10070	7450	8760	8797.89	0.00	0	0	9426	9092	8916	8582	8406	9260	8750	49	1310	500	5430	10	1	9765130	869	-11.34	71.77	12	0.10	-785.00	124.00	11400	20220727	-21.93	4400	20230111	102.27	9250	-3.78	20230711	4400	102.27	20230111	11400	-21.93	20220727	4400	102.27	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
107	20230712	151028	57	100.00	KONEX			N	N	N	N		N	8900	140	2	1.60	89228160	10142	87.30	8800	8990	8740	10070	7450	8760	8797.89	0.00	0	0	9426	9092	8916	8582	8406	9260	8750	49	1310	500	5430	10	1	9765130	869	-11.34	71.77	12	0.10	-785.00	124.00	11400	20220727	-21.93	4400	20230111	102.27	9250	-3.78	20230711	4400	102.27	20230111	11400	-21.93	20220727	4400	102.27	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
108	20230712	141026	57	100.00	KONEX			N	N	N	N		N	8900	140	2	1.60	75511930	8581	73.86	8800	8990	8740	10070	7450	8760	8799.90	0.00	0	0	9426	9092	8916	8582	8406	9260	8750	49	1310	500	5430	10	1	9765130	869	-11.34	71.77	12	0.09	-785.00	124.00	11400	20220727	-21.93	4400	20230111	102.27	9250	-3.78	20230711	4400	102.27	20230111	11400	-21.93	20220727	4400	102.27	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
109	20230712	131028	57	100.00	KONEX			N	N	N	N		N	8900	140	2	1.60	73509430	8356	71.92	8800	8990	8740	10070	7450	8760	8797.20	0.00	0	0	9426	9092	8916	8582	8406	9260	8750	49	1310	500	5430	10	1	9765130	869	-11.34	71.77	12	0.09	-785.00	124.00	11400	20220727	-21.93	4400	20230111	102.27	9250	-3.78	20230711	4400	102.27	20230111	11400	-21.93	20220727	4400	102.27	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
110	20230712	121033	57	100.00	KONEX			N	N	N	N		N	8760	0	3	0.00	51767240	5887	50.67	8800	8810	8740	10070	7450	8760	8793.48	0.00	0	0	9426	9092	8916	8582	8406	9260	8750	49	1310	500	5430	10	1	9765130	855	-11.16	70.65	12	0.06	-785.00	124.00	11400	20220727	-23.16	4400	20230111	99.09	9250	-5.30	20230711	4400	99.09	20230111	11400	-23.16	20220727	4400	99.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
111	20230712	111033	57	100.00	KONEX			N	N	N	N		N	8760	0	3	0.00	49383680	5615	48.33	8800	8810	8740	10070	7450	8760	8794.96	0.00	0	0	9426	9092	8916	8582	8406	9260	8750	49	1310	500	5430	10	1	9765130	855	-11.16	70.65	12	0.06	-785.00	124.00	11400	20220727	-23.16	4400	20230111	99.09	9250	-5.30	20230711	4400	99.09	20230111	11400	-23.16	20220727	4400	99.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
112	20230712	101033	57	100.00	KONEX			N	N	N	N		N	8800	40	2	0.46	9468440	1076	9.26	8800	8800	8740	10070	7450	8760	8799.67	0.00	0	0	9426	9092	8916	8582	8406	9260	8750	49	1310	500	5430	10	1	9765130	859	-11.21	70.97	12	0.01	-785.00	124.00	11400	20220727	-22.81	4400	20230111	100.00	9250	-4.86	20230711	4400	100.00	20230111	11400	-22.81	20220727	4400	100.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
113	20230712	091034	57	100.00	KONEX			N	N	N	N		N	8800	40	2	0.46	1328800	151	1.30	8800	8800	8800	10070	7450	8760	8800.00	0.00	0	0	9426	9092	8916	8582	8406	9260	8750	49	1310	500	5430	10	1	9765130	859	-11.21	70.97	12	0.00	-785.00	124.00	11400	20220727	-22.81	4400	20230111	100.00	9250	-4.86	20230711	4400	100.00	20230111	11400	-22.81	20220727	4400	100.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
114	20230711	161020	57	100.00	KONEX			N	N	N	N		N	8760	20	2	0.23	104062260	11618	33.38	8740	9250	8740	10050	7430	8740	8956.99	0.00	0	0	9393	9066	8413	8086	7433	9230	8250	49	1310	500	5410	10	1	9765130	855	-11.16	70.65	12	0.12	-785.00	124.00	11400	20220727	-23.16	4400	20230111	99.09	9250	-5.30	20230711	4400	99.09	20230111	11400	-23.16	20220727	4400	99.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
115	20230711	151016	57	100.00	KONEX			N	N	N	N		N	8760	20	2	0.23	104000940	11611	33.36	8740	9250	8740	10050	7430	8740	8957.10	0.00	0	0	9393	9066	8413	8086	7433	9230	8250	49	1310	500	5410	10	1	9765130	855	-11.16	70.65	12	0.12	-785.00	124.00	11400	20220727	-23.16	4400	20230111	99.09	9250	-5.30	20230711	4400	99.09	20230111	11400	-23.16	20220727	4400	99.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
116	20230711	141009	57	100.00	KONEX			N	N	N	N		N	8760	20	2	0.23	94119660	10483	30.12	8740	9250	8740	10050	7430	8740	8978.31	0.00	0	0	9393	9066	8413	8086	7433	9230	8250	49	1310	500	5410	10	1	9765130	855	-11.16	70.65	12	0.11	-785.00	124.00	11400	20220727	-23.16	4400	20230111	99.09	9250	-5.30	20230711	4400	99.09	20230111	11400	-23.16	20220727	4400	99.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
117	20230711	130959	57	100.00	KONEX			N	N	N	N		N	8800	60	2	0.69	88249320	9817	28.20	8740	9250	8740	10050	7430	8740	8989.44	0.00	0	0	9393	9066	8413	8086	7433	9230	8250	49	1310	500	5410	10	1	9765130	859	-11.21	70.97	12	0.10	-785.00	124.00	11400	20220727	-22.81	4400	20230111	100.00	9250	-4.86	20230711	4400	100.00	20230111	11400	-22.81	20220727	4400	100.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
118	20230711	121021	57	100.00	KONEX			N	N	N	N		N	8890	150	2	1.72	87262360	9705	27.88	8740	9250	8740	10050	7430	8740	8991.48	0.00	0	0	9393	9066	8413	8086	7433	9230	8250	49	1310	500	5410	10	1	9765130	868	-11.32	71.69	12	0.10	-785.00	124.00	11400	20220727	-22.02	4400	20230111	102.05	9250	-3.89	20230711	4400	102.05	20230111	11400	-22.02	20220727	4400	102.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
119	20230711	111026	57	100.00	KONEX			N	N	N	N		N	8970	230	2	2.63	81735960	9084	26.10	8740	9250	8740	10050	7430	8740	8997.79	0.00	0	0	9393	9066	8413	8086	7433	9230	8250	49	1310	500	5410	10	1	9765130	876	-11.43	72.34	12	0.09	-785.00	124.00	11400	20220727	-21.32	4400	20230111	103.86	9250	-3.03	20230711	4400	103.86	20230111	11400	-21.32	20220727	4400	103.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
120	20230711	101024	57	100.00	KONEX			N	N	N	N		N	8800	60	2	0.69	71167460	7884	22.65	8740	9250	8740	10050	7430	8740	9026.82	0.00	0	0	9393	9066	8413	8086	7433	9230	8250	49	1310	500	5410	10	1	9765130	859	-11.21	70.97	12	0.08	-785.00	124.00	11400	20220727	-22.81	4400	20230111	100.00	9250	-4.86	20230711	4400	100.00	20230111	11400	-22.81	20220727	4400	100.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
121	20230711	091020	57	100.00	KONEX			N	N	N	N		N	9190	450	2	5.15	19257520	2106	6.05	8740	9200	8740	10050	7430	8740	9144.12	0.00	0	0	9393	9066	8413	8086	7433	9230	8250	49	1310	500	5410	10	1	9765130	897	-11.71	74.11	12	0.02	-785.00	124.00	11400	20220727	-19.39	4400	20230111	108.86	9200	-0.11	20230711	4400	108.86	20230111	11400	-19.39	20220727	4400	108.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
122	20230710	161012	57	100.00	KONEX			N	N	N	N		N	8740	1140	1	15.00	299000240	34809	425.75	7760	8740	7760	8740	6460	7600	8589.74	0.00	0	0	8000	7800	7400	7200	6800	7900	7300	49	1140	500	4710	10	1	9765130	853	-11.13	70.48	12	0.36	-785.00	124.00	11400	20220727	-23.33	4400	20230111	98.64	8740	0.00	20230710	4400	98.64	20230111	11400	-23.33	20220727	4400	98.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
123	20230710	151015	57	100.00	KONEX			N	N	N	N		N	8740	1140	1	15.00	288853100	33648	411.55	7760	8740	7760	8740	6460	7600	8584.55	0.00	0	0	8000	7800	7400	7200	6800	7900	7300	49	1140	500	4710	10	1	9765130	853	-11.13	70.48	12	0.34	-785.00	124.00	11400	20220727	-23.33	4400	20230111	98.64	8740	0.00	20230710	4400	98.64	20230111	11400	-23.33	20220727	4400	98.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
124	20230710	141003	57	100.00	KONEX			N	N	N	N		N	8630	1030	2	13.55	180961660	21295	260.46	7760	8740	7760	8740	6460	7600	8497.85	0.00	0	0	8000	7800	7400	7200	6800	7900	7300	49	1140	500	4710	10	1	9765130	843	-10.99	69.60	12	0.22	-785.00	124.00	11400	20220727	-24.30	4400	20230111	96.14	8740	-1.26	20230710	4400	96.14	20230111	11400	-24.30	20220727	4400	96.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
125	20230710	130952	57	100.00	KONEX			N	N	N	N		N	8420	820	2	10.79	155274290	18252	223.24	7760	8740	7760	8740	6460	7600	8507.25	0.00	0	0	8000	7800	7400	7200	6800	7900	7300	49	1140	500	4710	10	1	9765130	822	-10.73	67.90	12	0.19	-785.00	124.00	11400	20220727	-26.14	4400	20230111	91.36	8740	-3.66	20230710	4400	91.36	20230111	11400	-26.14	20220727	4400	91.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
126	20230710	121020	57	100.00	KONEX			N	N	N	N		N	8650	1050	2	13.82	134994010	15842	193.76	7760	8740	7760	8740	6460	7600	8521.27	0.00	0	0	8000	7800	7400	7200	6800	7900	7300	49	1140	500	4710	10	1	9765130	845	-11.02	69.76	12	0.16	-785.00	124.00	11400	20220727	-24.12	4400	20230111	96.59	8740	-1.03	20230710	4400	96.59	20230111	11400	-24.12	20220727	4400	96.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
127	20230710	111016	57	100.00	KONEX			N	N	N	N		N	8500	900	2	11.84	131500670	15432	188.75	7760	8740	7760	8740	6460	7600	8521.30	0.00	0	0	8000	7800	7400	7200	6800	7900	7300	49	1140	500	4710	10	1	9765130	830	-10.83	68.55	12	0.16	-785.00	124.00	11400	20220727	-25.44	4400	20230111	93.18	8740	-2.75	20230710	4400	93.18	20230111	11400	-25.44	20220727	4400	93.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
128	20230710	101017	57	100.00	KONEX			N	N	N	N		N	8700	1100	2	14.47	110006850	12901	157.79	7760	8740	7760	8740	6460	7600	8527.00	0.00	0	0	8000	7800	7400	7200	6800	7900	7300	49	1140	500	4710	10	1	9765130	850	-11.08	70.16	12	0.13	-785.00	124.00	11400	20220727	-23.68	4400	20230111	97.73	8740	-0.46	20230710	4400	97.73	20230111	11400	-23.68	20220727	4400	97.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
129	20230710	091008	57	100.00	KONEX			N	N	N	N		N	8660	1060	2	13.95	42091860	4891	59.82	7760	8740	7760	8740	6460	7600	8605.98	0.00	0	0	8000	7800	7400	7200	6800	7900	7300	49	1140	500	4710	10	1	9765130	846	-11.03	69.84	12	0.05	-785.00	124.00	11400	20220727	-24.04	4400	20230111	96.82	8740	-0.92	20230710	4400	96.82	20230111	11400	-24.04	20220727	4400	96.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
130	20230707	161005	00	50.00	KONEX			N	N	N	N	50	N	7600	310	2	4.25	58685040	8176	118.84	7290	7600	7000	8380	6200	7290	7177.72	0.00	0	0	7750	7520	7260	7030	6770	7390	6900	49	1090	500	4510	10	1	9765130	742	-9.68	61.29	12	0.08	-785.00	124.00	11400	20220727	-33.33	4400	20230111	72.73	7600	0.00	20230707	4400	72.73	20230111	11400	-33.33	20220727	4400	72.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
131	20230707	151005	00	50.00	KONEX			N	N	N	N	50	N	7300	10	2	0.14	46516420	6549	95.19	7290	7300	7000	8380	6200	7290	7102.83	0.00	0	0	7750	7520	7260	7030	6770	7390	6900	49	1090	500	4510	10	1	9765130	713	-9.30	58.87	12	0.07	-785.00	124.00	11400	20220727	-35.96	4400	20230111	65.91	7500	-2.67	20230512	4400	65.91	20230111	11400	-35.96	20220727	4400	65.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
132	20230707	141022	00	50.00	KONEX			N	N	N	N	50	N	7240	-50	5	-0.69	45249660	6375	92.66	7290	7290	7000	8380	6200	7290	7097.99	0.00	0	0	7750	7520	7260	7030	6770	7390	6900	49	1090	500	4510	10	1	9765130	707	-9.22	58.39	12	0.07	-785.00	124.00	11400	20220727	-36.49	4400	20230111	64.55	7500	-3.47	20230512	4400	64.55	20230111	11400	-36.49	20220727	4400	64.55	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
133	20230707	131011	00	50.00	KONEX			N	N	N	N	50	N	7050	-240	5	-3.29	16348820	2273	33.04	7290	7290	7050	8380	6200	7290	7192.62	0.00	0	0	7750	7520	7260	7030	6770	7390	6900	49	1090	500	4510	10	1	9765130	688	-8.98	56.85	12	0.02	-785.00	124.00	11400	20220727	-38.16	4400	20230111	60.23	7500	-6.00	20230512	4400	60.23	20230111	11400	-38.16	20220727	4400	60.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
134	20230707	121014	00	50.00	KONEX			N	N	N	N	50	N	7250	-40	5	-0.55	3934070	542	7.88	7290	7290	7240	8380	6200	7290	7258.43	0.00	0	0	7750	7520	7260	7030	6770	7390	6900	49	1090	500	4510	10	1	9765130	708	-9.24	58.47	12	0.01	-785.00	124.00	11400	20220727	-36.40	4400	20230111	64.77	7500	-3.33	20230512	4400	64.77	20230111	11400	-36.40	20220727	4400	64.77	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
135	20230707	111021	00	50.00	KONEX			N	N	N	N	50	N	7290	0	3	0.00	1027890	141	2.05	7290	7290	7290	8380	6200	7290	7290.00	0.00	0	0	7750	7520	7260	7030	6770	7390	6900	49	1090	500	4510	10	1	9765130	712	-9.29	58.79	12	0.00	-785.00	124.00	11400	20220727	-36.05	4400	20230111	65.68	7500	-2.80	20230512	4400	65.68	20230111	11400	-36.05	20220727	4400	65.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
136	20230707	101004	00	50.00	KONEX			N	N	N	N	50	N	7290	0	3	0.00	1027890	141	2.05	7290	7290	7290	8380	6200	7290	7290.00	0.00	0	0	7750	7520	7260	7030	6770	7390	6900	49	1090	500	4510	10	1	9765130	712	-9.29	58.79	12	0.00	-785.00	124.00	11400	20220727	-36.05	4400	20230111	65.68	7500	-2.80	20230512	4400	65.68	20230111	11400	-36.05	20220727	4400	65.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
137	20230707	091006	00	50.00	KONEX			N	N	N	N	50	N	7290	0	3	0.00	0	0	0.00	0	0	0	8380	6200	7290	0.00	0.00	0	0	7750	7520	7260	7030	6770	7390	6900	49	1090	500	4510	10	1	9765130	712	-9.29	58.79	12	0.00	-785.00	124.00	11400	20220727	-36.05	4400	20230111	65.68	7500	-2.80	20230512	4400	65.68	20230111	11400	-36.05	20220727	4400	65.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
138	20230706	161006	00	50.00	KONEX			N	N	N	N	50	N	7290	60	2	0.83	48915560	6880	93.20	7490	7490	7000	8310	6150	7230	7109.82	0.00	0	0	7510	7370	7160	7020	6810	7440	7090	49	1080	500	4480	10	1	9765130	712	-9.29	58.79	12	0.07	-785.00	124.00	11400	20220727	-36.05	4400	20230111	65.68	7500	-2.80	20230512	4400	65.68	20230111	11400	-36.05	20220727	4400	65.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
139	20230706	151006	00	50.00	KONEX			N	N	N	N	50	N	7200	-30	5	-0.41	48879110	6875	93.13	7490	7490	7000	8310	6150	7230	7109.69	0.00	0	0	7510	7370	7160	7020	6810	7440	7090	49	1080	500	4480	10	1	9765130	703	-9.17	58.06	12	0.07	-785.00	124.00	11400	20220727	-36.84	4400	20230111	63.64	7500	-4.00	20230512	4400	63.64	20230111	11400	-36.84	20220727	4400	63.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
140	20230706	141007	00	50.00	KONEX			N	N	N	N	50	N	7290	60	2	0.83	26460450	3755	50.87	7490	7490	7000	8310	6150	7230	7046.72	0.00	0	0	7510	7370	7160	7020	6810	7440	7090	49	1080	500	4480	10	1	9765130	712	-9.29	58.79	12	0.04	-785.00	124.00	11400	20220727	-36.05	4400	20230111	65.68	7500	-2.80	20230512	4400	65.68	20230111	11400	-36.05	20220727	4400	65.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
141	20230706	131004	00	50.00	KONEX			N	N	N	N	50	N	7290	60	2	0.83	25257600	3590	48.63	7490	7490	7000	8310	6150	7230	7035.54	0.00	0	0	7510	7370	7160	7020	6810	7440	7090	49	1080	500	4480	10	1	9765130	712	-9.29	58.79	12	0.04	-785.00	124.00	11400	20220727	-36.05	4400	20230111	65.68	7500	-2.80	20230512	4400	65.68	20230111	11400	-36.05	20220727	4400	65.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
142	20230706	120936	00	50.00	KONEX			N	N	N	N	50	N	7290	60	2	0.83	25257600	3590	48.63	7490	7490	7000	8310	6150	7230	7035.54	0.00	0	0	7510	7370	7160	7020	6810	7440	7090	49	1080	500	4480	10	1	9765130	712	-9.29	58.79	12	0.04	-785.00	124.00	11400	20220727	-36.05	4400	20230111	65.68	7500	-2.80	20230512	4400	65.68	20230111	11400	-36.05	20220727	4400	65.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
143	20230706	111011	00	50.00	KONEX			N	N	N	N	50	N	7300	70	2	0.97	24309900	3460	46.87	7490	7490	7000	8310	6150	7230	7025.98	0.00	0	0	7510	7370	7160	7020	6810	7440	7090	49	1080	500	4480	10	1	9765130	713	-9.30	58.87	12	0.04	-785.00	124.00	11400	20220727	-35.96	4400	20230111	65.91	7500	-2.67	20230512	4400	65.91	20230111	11400	-35.96	20220727	4400	65.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
144	20230706	101007	00	50.00	KONEX			N	N	N	N	50	N	7310	80	2	1.11	22893600	3259	44.15	7490	7490	7000	8310	6150	7230	7024.73	0.00	0	0	7510	7370	7160	7020	6810	7440	7090	49	1080	500	4480	10	1	9765130	714	-9.31	58.95	12	0.03	-785.00	124.00	11400	20220727	-35.88	4400	20230111	66.14	7500	-2.53	20230512	4400	66.14	20230111	11400	-35.88	20220727	4400	66.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
145	20230706	091005	00	50.00	KONEX			N	N	N	N	50	N	7490	260	2	3.60	7490	1	0.01	7490	7490	7490	8310	6150	7230	7490.00	0.00	0	0	7510	7370	7160	7020	6810	7440	7090	49	1080	500	4480	10	1	9765130	731	-9.54	60.40	12	0.00	-785.00	124.00	11400	20220727	-34.30	4400	20230111	70.23	7500	-0.13	20230512	4400	70.23	20230111	11400	-34.30	20220727	4400	70.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
146	20230705	161001	00	50.00	KONEX			N	N	N	N	50	N	7230	280	2	4.03	52349230	7382	40.65	7040	7300	6950	7990	5910	6950	7091.47	0.00	0	0	7803	7376	7073	6646	6343	7590	6860	49	1040	500	4300	10	1	9765130	706	-9.21	58.31	12	0.08	-785.00	124.00	11400	20220727	-36.58	4400	20230111	64.32	7500	-3.60	20230512	4400	64.32	20230111	11400	-36.58	20220727	4400	64.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
147	20230705	150957	00	50.00	KONEX			N	N	N	N	50	N	7250	300	2	4.32	52146790	7354	40.49	7040	7300	6950	7990	5910	6950	7090.94	0.00	0	0	7803	7376	7073	6646	6343	7590	6860	49	1040	500	4300	10	1	9765130	708	-9.24	58.47	12	0.08	-785.00	124.00	11400	20220727	-36.40	4400	20230111	64.77	7500	-3.33	20230512	4400	64.77	20230111	11400	-36.40	20220727	4400	64.77	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
148	20230705	140946	00	50.00	KONEX			N	N	N	N	50	N	7260	310	2	4.46	49660350	7003	38.56	7040	7300	6950	7990	5910	6950	7091.30	0.00	0	0	7803	7376	7073	6646	6343	7590	6860	49	1040	500	4300	10	1	9765130	709	-9.25	58.55	12	0.07	-785.00	124.00	11400	20220727	-36.32	4400	20230111	65.00	7500	-3.20	20230512	4400	65.00	20230111	11400	-36.32	20220727	4400	65.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
149	20230705	130949	00	50.00	KONEX			N	N	N	N	50	N	7100	150	2	2.16	37739890	5331	29.35	7040	7300	6950	7990	5910	6950	7079.33	0.00	0	0	7803	7376	7073	6646	6343	7590	6860	49	1040	500	4300	10	1	9765130	693	-9.04	57.26	12	0.05	-785.00	124.00	11400	20220727	-37.72	4400	20230111	61.36	7500	-5.33	20230512	4400	61.36	20230111	11400	-37.72	20220727	4400	61.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
150	20230705	120947	00	50.00	KONEX			N	N	N	N	50	N	7090	140	2	2.01	20536230	2930	16.13	7040	7280	6950	7990	5910	6950	7008.95	0.00	0	0	7803	7376	7073	6646	6343	7590	6860	49	1040	500	4300	10	1	9765130	692	-9.03	57.18	12	0.03	-785.00	124.00	11400	20220727	-37.81	4400	20230111	61.14	7500	-5.47	20230512	4400	61.14	20230111	11400	-37.81	20220727	4400	61.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
151	20230705	110958	00	50.00	KONEX			N	N	N	N	50	N	7120	170	2	2.45	12264110	1741	9.59	7040	7280	7000	7990	5910	6950	7044.29	0.00	0	0	7803	7376	7073	6646	6343	7590	6860	49	1040	500	4300	10	1	9765130	695	-9.07	57.42	12	0.02	-785.00	124.00	11400	20220727	-37.54	4400	20230111	61.82	7500	-5.07	20230512	4400	61.82	20230111	11400	-37.54	20220727	4400	61.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
152	20230705	100950	00	50.00	KONEX			N	N	N	N	50	N	7000	50	2	0.72	8957640	1278	7.04	7040	7280	7000	7990	5910	6950	7009.11	0.00	0	0	7803	7376	7073	6646	6343	7590	6860	49	1040	500	4300	10	1	9765130	684	-8.92	56.45	12	0.01	-785.00	124.00	11400	20220727	-38.60	4400	20230111	59.09	7500	-6.67	20230512	4400	59.09	20230111	11400	-38.60	20220727	4400	59.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
153	20230705	090948	00	50.00	KONEX			N	N	N	N	50	N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	7803	7376	7073	6646	6343	7590	6860	49	1040	500	4300	10	1	9765130	679	-8.85	56.05	12	0.00	-785.00	124.00	11400	20220727	-39.04	4400	20230111	57.95	7500	-7.33	20230512	4400	57.95	20230111	11400	-39.04	20220727	4400	57.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
154	20230704	160944	00	50.00	KONEX			N	N	N	N	50	N	6950	190	2	2.81	125918910	18162	373.40	6860	7500	6770	7770	5750	6760	6933.10	0.00	0	0	7106	6932	6766	6592	6426	6850	6510	49	1010	500	4190	10	1	9765130	679	-8.85	56.05	12	0.19	-785.00	124.00	11400	20220727	-39.04	4400	20230111	57.95	7500	0.00	20230512	4400	57.95	20230111	11400	-39.04	20220727	4400	57.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
155	20230704	150933	00	50.00	KONEX			N	N	N	N	50	N	6960	200	2	2.96	124532050	17962	369.28	6860	7500	6770	7770	5750	6760	6933.08	0.00	0	0	7106	6932	6766	6592	6426	6850	6510	49	1010	500	4190	10	1	9765130	680	-8.87	56.13	12	0.18	-785.00	124.00	11400	20220727	-38.95	4400	20230111	58.18	7500	0.00	20230512	4400	58.18	20230111	11400	-38.95	20220727	4400	58.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
156	20230704	140938	00	50.00	KONEX			N	N	N	N	50	N	6850	90	2	1.33	123857350	17864	367.27	6860	7500	6850	7770	5750	6760	6933.35	0.00	0	0	7106	6932	6766	6592	6426	6850	6510	49	1010	500	4190	10	1	9765130	669	-8.73	55.24	12	0.18	-785.00	124.00	11400	20220727	-39.91	4400	20230111	55.68	7500	0.00	20230512	4400	55.68	20230111	11400	-39.91	20220727	4400	55.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
157	20230704	130926	00	50.00	KONEX			N	N	N	N	50	N	6850	90	2	1.33	123857350	17864	367.27	6860	7500	6850	7770	5750	6760	6933.35	0.00	0	0	7106	6932	6766	6592	6426	6850	6510	49	1010	500	4190	10	1	9765130	669	-8.73	55.24	12	0.18	-785.00	124.00	11400	20220727	-39.91	4400	20230111	55.68	7500	0.00	20230512	4400	55.68	20230111	11400	-39.91	20220727	4400	55.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
158	20230704	120938	00	50.00	KONEX			N	N	N	N	50	N	7060	300	2	4.44	43160700	6197	127.41	6860	7500	6850	7770	5750	6760	6964.77	0.00	0	0	7106	6932	6766	6592	6426	6850	6510	49	1010	500	4190	10	1	9765130	689	-8.99	56.94	12	0.06	-785.00	124.00	11400	20220727	-38.07	4400	20230111	60.45	7500	0.00	20230512	4400	60.45	20230111	11400	-38.07	20220727	4400	60.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
159	20230704	110931	00	50.00	KONEX			N	N	N	N	50	N	7000	240	2	3.55	41936700	6023	123.83	6860	7500	6850	7770	5750	6760	6962.76	0.00	0	0	7106	6932	6766	6592	6426	6850	6510	49	1010	500	4190	10	1	9765130	684	-8.92	56.45	12	0.06	-785.00	124.00	11400	20220727	-38.60	4400	20230111	59.09	7500	0.00	20230512	4400	59.09	20230111	11400	-38.60	20220727	4400	59.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
160	20230704	100925	00	50.00	KONEX			N	N	N	N	50	N	6960	200	2	2.96	20675700	2975	61.16	6860	7500	6850	7770	5750	6760	6949.82	0.00	0	0	7106	6932	6766	6592	6426	6850	6510	49	1010	500	4190	10	1	9765130	680	-8.87	56.13	12	0.03	-785.00	124.00	11400	20220727	-38.95	4400	20230111	58.18	7500	0.00	20230512	4400	58.18	20230111	11400	-38.95	20220727	4400	58.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
161	20230704	090926	00	50.00	KONEX			N	N	N	N	50	N	6860	100	2	1.48	6860	1	0.02	6860	6860	6860	7770	5750	6760	6860.00	0.00	0	0	7106	6932	6766	6592	6426	6850	6510	49	1010	500	4190	10	1	9765130	670	-8.74	55.32	12	0.00	-785.00	124.00	11400	20220727	-39.82	4400	20230111	55.91	7500	-8.53	20230512	4400	55.91	20230111	11400	-39.82	20220727	4400	55.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
162	20230703	160917	00	50.00	KONEX			N	N	N	N	50	N	6760	-120	5	-1.74	32762240	4864	155.75	6910	6940	6600	7910	5850	6880	6735.66	0.00	0	0	7160	7020	6860	6720	6560	7090	6790	49	1030	500	4260	10	1	9765130	660	-8.61	54.52	12	0.05	-785.00	124.00	11400	20220727	-40.70	4400	20230111	53.64	7500	-9.87	20230512	4400	53.64	20230111	11400	-40.70	20220727	4400	53.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
163	20230703	150926	00	50.00	KONEX			N	N	N	N	50	N	6870	-10	5	-0.15	30058240	4464	142.94	6910	6940	6600	7910	5850	6880	6733.48	0.00	0	0	7160	7020	6860	6720	6560	7090	6790	49	1030	500	4260	10	1	9765130	671	-8.75	55.40	12	0.05	-785.00	124.00	11400	20220727	-39.74	4400	20230111	56.14	7500	-8.40	20230512	4400	56.14	20230111	11400	-39.74	20220727	4400	56.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
164	20230703	140925	00	50.00	KONEX			N	N	N	N	50	N	6750	-130	5	-1.89	18756600	2820	90.30	6910	6910	6600	7910	5850	6880	6651.28	0.00	0	0	7160	7020	6860	6720	6560	7090	6790	49	1030	500	4260	10	1	9765130	659	-8.60	54.44	12	0.03	-785.00	124.00	11400	20220727	-40.79	4400	20230111	53.41	7500	-10.00	20230512	4400	53.41	20230111	11400	-40.79	20220727	4400	53.41	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
165	20230703	130919	00	50.00	KONEX			N	N	N	N	50	N	6720	-160	5	-2.33	18749850	2819	90.27	6910	6910	6600	7910	5850	6880	6651.24	0.00	0	0	7160	7020	6860	6720	6560	7090	6790	49	1030	500	4260	10	1	9765130	656	-8.56	54.19	12	0.03	-785.00	124.00	11400	20220727	-41.05	4400	20230111	52.73	7500	-10.40	20230512	4400	52.73	20230111	11400	-41.05	20220727	4400	52.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
166	20230703	120926	00	50.00	KONEX			N	N	N	N	50	N	6720	-160	5	-2.33	18212250	2739	87.70	6910	6910	6600	7910	5850	6880	6649.23	0.00	0	0	7160	7020	6860	6720	6560	7090	6790	49	1030	500	4260	10	1	9765130	656	-8.56	54.19	12	0.03	-785.00	124.00	11400	20220727	-41.05	4400	20230111	52.73	7500	-10.40	20230512	4400	52.73	20230111	11400	-41.05	20220727	4400	52.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
167	20230703	110919	00	50.00	KONEX			N	N	N	N	50	N	6720	-160	5	-2.33	15558020	2344	75.06	6910	6910	6600	7910	5850	6880	6637.38	0.00	0	0	7160	7020	6860	6720	6560	7090	6790	49	1030	500	4260	10	1	9765130	656	-8.56	54.19	12	0.02	-785.00	124.00	11400	20220727	-41.05	4400	20230111	52.73	7500	-10.40	20230512	4400	52.73	20230111	11400	-41.05	20220727	4400	52.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
168	20230703	100907	00	50.00	KONEX			N	N	N	N	50	N	6850	-30	5	-0.44	1987560	290	9.29	6910	6910	6850	7910	5850	6880	6853.66	0.00	0	0	7160	7020	6860	6720	6560	7090	6790	49	1030	500	4260	10	1	9765130	669	-8.73	55.24	12	0.00	-785.00	124.00	11400	20220727	-39.91	4400	20230111	55.68	7500	-8.67	20230512	4400	55.68	20230111	11400	-39.91	20220727	4400	55.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
169	20230703	090916	00	50.00	KONEX			N	N	N	N	50	N	6880	0	3	0.00	0	0	0.00	0	0	0	7910	5850	6880	0.00	0.00	0	0	7160	7020	6860	6720	6560	7090	6790	49	1030	500	4260	10	1	9765130	672	-8.76	55.48	12	0.00	-785.00	124.00	11400	20220727	-39.65	4400	20230111	56.36	7500	-8.27	20230512	4400	56.36	20230111	11400	-39.65	20220727	4400	56.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N