KissMeData/140610/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	160836	57	100.00	KONEX			N	N	N	N		N	12540	390	2	3.21	4399560	359	31.24	12720	12720	12010	13970	10330	12150	12255.04	0.00	0	0	12823	12486	12163	11826	11503	12325	11665	54	1820	500	8500	10	1	10827814	1358	-25.70	-21.77	12	0.00	-488.00	-576.00	15470	20230221	-18.94	7510	20221223	66.98	15470	-18.94	20230221	8000	56.75	20230102	15470	-18.94	20230221	7510	66.98	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
3	20230731	150837	57	100.00	KONEX			N	N	N	N		N	12540	390	2	3.21	3948120	323	28.11	12720	12720	12010	13970	10330	12150	12223.28	0.00	0	0	12823	12486	12163	11826	11503	12325	11665	54	1820	500	8500	10	1	10827814	1358	-25.70	-21.77	12	0.00	-488.00	-576.00	15470	20230221	-18.94	7510	20221223	66.98	15470	-18.94	20230221	8000	56.75	20230102	15470	-18.94	20230221	7510	66.98	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
4	20230731	140840	57	100.00	KONEX			N	N	N	N		N	12600	450	2	3.70	3748080	307	26.72	12720	12720	12010	13970	10330	12150	12208.73	0.00	0	0	12823	12486	12163	11826	11503	12325	11665	54	1820	500	8500	10	1	10827814	1364	-25.82	-21.88	12	0.00	-488.00	-576.00	15470	20230221	-18.55	7510	20221223	67.78	15470	-18.55	20230221	8000	57.50	20230102	15470	-18.55	20230221	7510	67.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
5	20230731	130840	57	100.00	KONEX			N	N	N	N		N	12600	450	2	3.70	3391430	278	24.19	12720	12720	12010	13970	10330	12150	12199.39	0.00	0	0	12823	12486	12163	11826	11503	12325	11665	54	1820	500	8500	10	1	10827814	1364	-25.82	-21.88	12	0.00	-488.00	-576.00	15470	20230221	-18.55	7510	20221223	67.78	15470	-18.55	20230221	8000	57.50	20230102	15470	-18.55	20230221	7510	67.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
6	20230731	120848	57	100.00	KONEX			N	N	N	N		N	12640	490	2	4.03	1847080	150	13.05	12720	12720	12010	13970	10330	12150	12313.87	0.00	0	0	12823	12486	12163	11826	11503	12325	11665	54	1820	500	8500	10	1	10827814	1369	-25.90	-21.94	12	0.00	-488.00	-576.00	15470	20230221	-18.29	7510	20221223	68.31	15470	-18.29	20230221	8000	58.00	20230102	15470	-18.29	20230221	7510	68.31	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
7	20230731	110851	57	100.00	KONEX			N	N	N	N		N	12680	530	2	4.36	1708040	139	12.10	12720	12720	12010	13970	10330	12150	12288.06	0.00	0	0	12823	12486	12163	11826	11503	12325	11665	54	1820	500	8500	10	1	10827814	1373	-25.98	-22.01	12	0.00	-488.00	-576.00	15470	20230221	-18.03	7510	20221223	68.84	15470	-18.03	20230221	8000	58.50	20230102	15470	-18.03	20230221	7510	68.84	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
8	20230731	100847	57	100.00	KONEX			N	N	N	N		N	12700	550	2	4.53	647720	51	4.44	12720	12720	12700	13970	10330	12150	12700.39	0.00	0	0	12823	12486	12163	11826	11503	12325	11665	54	1820	500	8500	10	1	10827814	1375	-26.02	-22.05	12	0.00	-488.00	-576.00	15470	20230221	-17.91	7510	20221223	69.11	15470	-17.91	20230221	8000	58.75	20230102	15470	-17.91	20230221	7510	69.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
9	20230731	090837	57	100.00	KONEX			N	N	N	N		N	12720	570	2	4.69	12720	1	0.09	12720	12720	12720	13970	10330	12150	12720.00	0.00	0	0	12823	12486	12163	11826	11503	12325	11665	54	1820	500	8500	10	1	10827814	1377	-26.07	-22.08	12	0.00	-488.00	-576.00	15470	20230221	-17.78	7510	20221223	69.37	15470	-17.78	20230221	8000	59.00	20230102	15470	-17.78	20230221	7510	69.37	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
10	20230728	160839	57	100.00	KONEX			N	N	N	N		N	12150	90	2	0.75	13873640	1149	23.39	12500	12500	11840	13860	10260	12060	12074.53	0.00	0	0	12993	12526	12263	11796	11533	12395	11665	54	1800	500	8440	10	1	10827814	1316	-24.90	-21.09	12	0.01	-488.00	-576.00	15470	20230221	-21.46	7510	20221223	61.78	15470	-21.46	20230221	8000	51.88	20230102	15470	-21.46	20230221	7510	61.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
11	20230728	150839	57	100.00	KONEX			N	N	N	N		N	12150	90	2	0.75	13873640	1149	23.39	12500	12500	11840	13860	10260	12060	12074.53	0.00	0	0	12993	12526	12263	11796	11533	12395	11665	54	1800	500	8440	10	1	10827814	1316	-24.90	-21.09	12	0.01	-488.00	-576.00	15470	20230221	-21.46	7510	20221223	61.78	15470	-21.46	20230221	8000	51.88	20230102	15470	-21.46	20230221	7510	61.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
12	20230728	140837	57	100.00	KONEX			N	N	N	N		N	12100	40	2	0.33	9747390	808	16.45	12500	12500	11840	13860	10260	12060	12063.60	0.00	0	0	12993	12526	12263	11796	11533	12395	11665	54	1800	500	8440	10	1	10827814	1310	-24.80	-21.01	12	0.01	-488.00	-576.00	15470	20230221	-21.78	7510	20221223	61.12	15470	-21.78	20230221	8000	51.25	20230102	15470	-21.78	20230221	7510	61.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
13	20230728	130840	57	100.00	KONEX			N	N	N	N		N	12090	30	2	0.25	8682590	720	14.65	12500	12500	11840	13860	10260	12060	12059.15	0.00	0	0	12993	12526	12263	11796	11533	12395	11665	54	1800	500	8440	10	1	10827814	1309	-24.77	-20.99	12	0.01	-488.00	-576.00	15470	20230221	-21.85	7510	20221223	60.99	15470	-21.85	20230221	8000	51.12	20230102	15470	-21.85	20230221	7510	60.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
14	20230728	120837	57	100.00	KONEX			N	N	N	N		N	12110	50	2	0.41	6622310	549	11.17	12500	12500	11840	13860	10260	12060	12062.50	0.00	0	0	12993	12526	12263	11796	11533	12395	11665	54	1800	500	8440	10	1	10827814	1311	-24.82	-21.02	12	0.01	-488.00	-576.00	15470	20230221	-21.72	7510	20221223	61.25	15470	-21.72	20230221	8000	51.38	20230102	15470	-21.72	20230221	7510	61.25	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
15	20230728	110844	57	100.00	KONEX			N	N	N	N		N	12290	230	2	1.91	6039850	501	10.20	12500	12500	11840	13860	10260	12060	12055.59	0.00	0	0	12993	12526	12263	11796	11533	12395	11665	54	1800	500	8440	10	1	10827814	1331	-25.18	-21.34	12	0.00	-488.00	-576.00	15470	20230221	-20.56	7510	20221223	63.65	15470	-20.56	20230221	8000	53.62	20230102	15470	-20.56	20230221	7510	63.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
16	20230728	100834	57	100.00	KONEX			N	N	N	N		N	11840	-220	5	-1.82	4845470	401	8.16	12500	12500	11840	13860	10260	12060	12083.47	0.00	0	0	12993	12526	12263	11796	11533	12395	11665	54	1800	500	8440	10	1	10827814	1282	-24.26	-20.56	12	0.00	-488.00	-576.00	15470	20230221	-23.46	7510	20221223	57.66	15470	-23.46	20230221	8000	48.00	20230102	15470	-23.46	20230221	7510	57.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
17	20230728	090842	57	100.00	KONEX			N	N	N	N		N	12500	440	2	3.65	12500	1	0.02	12500	12500	12500	13860	10260	12060	12500.00	0.00	0	0	12993	12526	12263	11796	11533	12395	11665	54	1800	500	8440	10	1	10827814	1353	-25.61	-21.70	12	0.00	-488.00	-576.00	15470	20230221	-19.20	7510	20221223	66.44	15470	-19.20	20230221	8000	56.25	20230102	15470	-19.20	20230221	7510	66.44	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
18	20230727	160836	57	100.00	KONEX			N	N	N	N		N	12060	-150	5	-1.23	59950430	4913	68.14	12210	12730	12000	14040	10380	12210	12202.41	0.00	0	0	13310	12760	12390	11840	11470	12575	11655	54	1830	500	8540	10	1	10827814	1306	-24.71	-20.94	12	0.05	-488.00	-576.00	15470	20230221	-22.04	7510	20221223	60.59	15470	-22.04	20230221	8000	50.75	20230102	15470	-22.04	20230221	7510	60.59	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
19	20230727	150836	57	100.00	KONEX			N	N	N	N		N	12090	-120	5	-0.98	55856380	4574	63.44	12210	12730	12000	14040	10380	12210	12211.71	0.00	0	0	13310	12760	12390	11840	11470	12575	11655	54	1830	500	8540	10	1	10827814	1309	-24.77	-20.99	12	0.04	-488.00	-576.00	15470	20230221	-21.85	7510	20221223	60.99	15470	-21.85	20230221	8000	51.12	20230102	15470	-21.85	20230221	7510	60.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
20	20230727	140831	57	100.00	KONEX			N	N	N	N		N	12250	40	2	0.33	49909580	4081	56.60	12210	12730	12000	14040	10380	12210	12229.74	0.00	0	0	13310	12760	12390	11840	11470	12575	11655	54	1830	500	8540	10	1	10827814	1326	-25.10	-21.27	12	0.04	-488.00	-576.00	15470	20230221	-20.81	7510	20221223	63.12	15470	-20.81	20230221	8000	53.12	20230102	15470	-20.81	20230221	7510	63.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
21	20230727	130832	57	100.00	KONEX			N	N	N	N		N	12300	90	2	0.74	27418450	2211	30.67	12210	12730	12210	14040	10380	12210	12400.93	0.00	0	0	13310	12760	12390	11840	11470	12575	11655	54	1830	500	8540	10	1	10827814	1332	-25.20	-21.35	12	0.02	-488.00	-576.00	15470	20230221	-20.49	7510	20221223	63.78	15470	-20.49	20230221	8000	53.75	20230102	15470	-20.49	20230221	7510	63.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
22	20230727	120833	57	100.00	KONEX			N	N	N	N		N	12430	220	2	1.80	21478100	1730	23.99	12210	12730	12210	14040	10380	12210	12415.09	0.00	0	0	13310	12760	12390	11840	11470	12575	11655	54	1830	500	8540	10	1	10827814	1346	-25.47	-21.58	12	0.02	-488.00	-576.00	15470	20230221	-19.65	7510	20221223	65.51	15470	-19.65	20230221	8000	55.37	20230102	15470	-19.65	20230221	7510	65.51	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
23	20230727	110835	57	100.00	KONEX			N	N	N	N		N	12560	350	2	2.87	14050520	1129	15.66	12210	12730	12210	14040	10380	12210	12445.10	0.00	0	0	13310	12760	12390	11840	11470	12575	11655	54	1830	500	8540	10	1	10827814	1360	-25.74	-21.81	12	0.01	-488.00	-576.00	15470	20230221	-18.81	7510	20221223	67.24	15470	-18.81	20230221	8000	57.00	20230102	15470	-18.81	20230221	7510	67.24	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
24	20230727	100832	57	100.00	KONEX			N	N	N	N		N	12700	490	2	4.01	2749160	220	3.05	12210	12730	12210	14040	10380	12210	12496.18	0.00	0	0	13310	12760	12390	11840	11470	12575	11655	54	1830	500	8540	10	1	10827814	1375	-26.02	-22.05	12	0.00	-488.00	-576.00	15470	20230221	-17.91	7510	20221223	69.11	15470	-17.91	20230221	8000	58.75	20230102	15470	-17.91	20230221	7510	69.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
25	20230727	090830	57	100.00	KONEX			N	N	N	N		N	12730	520	2	4.26	1014470	83	1.15	12210	12730	12210	14040	10380	12210	12222.53	0.00	0	0	13310	12760	12390	11840	11470	12575	11655	54	1830	500	8540	10	1	10827814	1378	-26.09	-22.10	12	0.00	-488.00	-576.00	15470	20230221	-17.71	7510	20221223	69.51	15470	-17.71	20230221	8000	59.12	20230102	15470	-17.71	20230221	7510	69.51	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
26	20230726	160829	57	100.00	KONEX			N	N	N	N		N	12210	-530	5	-4.16	87877320	7210	231.46	12940	12940	12020	14650	10830	12740	12188.26	0.00	0	0	13253	12996	12703	12446	12153	12850	12300	54	1910	500	8910	10	1	10827814	1322	-25.02	-21.20	12	0.07	-488.00	-576.00	15470	20230221	-21.07	7510	20221223	62.58	15470	-21.07	20230221	8000	52.62	20230102	15470	-21.07	20230221	7510	62.58	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
27	20230726	150835	57	100.00	KONEX			N	N	N	N		N	12150	-590	5	-4.63	83421170	6845	219.74	12940	12940	12020	14650	10830	12740	12187.17	0.00	0	0	13253	12996	12703	12446	12153	12850	12300	54	1910	500	8910	10	1	10827814	1316	-24.90	-21.09	12	0.06	-488.00	-576.00	15470	20230221	-21.46	7510	20221223	61.78	15470	-21.46	20230221	8000	51.88	20230102	15470	-21.46	20230221	7510	61.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
28	20230726	140828	57	100.00	KONEX			N	N	N	N		N	12210	-530	5	-4.16	74481600	6107	196.05	12940	12940	12050	14650	10830	12740	12196.10	0.00	0	0	13253	12996	12703	12446	12153	12850	12300	54	1910	500	8910	10	1	10827814	1322	-25.02	-21.20	12	0.06	-488.00	-576.00	15470	20230221	-21.07	7510	20221223	62.58	15470	-21.07	20230221	8000	52.62	20230102	15470	-21.07	20230221	7510	62.58	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
29	20230726	130826	57	100.00	KONEX			N	N	N	N		N	12160	-580	5	-4.55	61103620	5000	160.51	12940	12940	12050	14650	10830	12740	12220.72	0.00	0	0	13253	12996	12703	12446	12153	12850	12300	54	1910	500	8910	10	1	10827814	1317	-24.92	-21.11	12	0.05	-488.00	-576.00	15470	20230221	-21.40	7510	20221223	61.92	15470	-21.40	20230221	8000	52.00	20230102	15470	-21.40	20230221	7510	61.92	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
30	20230726	120829	57	100.00	KONEX			N	N	N	N		N	12230	-510	5	-4.00	44974110	3669	117.78	12940	12940	12050	14650	10830	12740	12257.87	0.00	0	0	13253	12996	12703	12446	12153	12850	12300	54	1910	500	8910	10	1	10827814	1324	-25.06	-21.23	12	0.03	-488.00	-576.00	15470	20230221	-20.94	7510	20221223	62.85	15470	-20.94	20230221	8000	52.88	20230102	15470	-20.94	20230221	7510	62.85	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
31	20230726	110824	57	100.00	KONEX			N	N	N	N		N	12420	-320	5	-2.51	28868710	2343	75.22	12940	12940	12070	14650	10830	12740	12321.26	0.00	0	0	13253	12996	12703	12446	12153	12850	12300	54	1910	500	8910	10	1	10827814	1345	-25.45	-21.56	12	0.02	-488.00	-576.00	15470	20230221	-19.72	7510	20221223	65.38	15470	-19.72	20230221	8000	55.25	20230102	15470	-19.72	20230221	7510	65.38	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
32	20230726	100832	57	100.00	KONEX			N	N	N	N		N	12590	-150	5	-1.18	23865300	1935	62.12	12940	12940	12070	14650	10830	12740	12333.49	0.00	0	0	13253	12996	12703	12446	12153	12850	12300	54	1910	500	8910	10	1	10827814	1363	-25.80	-21.86	12	0.02	-488.00	-576.00	15470	20230221	-18.62	7510	20221223	67.64	15470	-18.62	20230221	8000	57.38	20230102	15470	-18.62	20230221	7510	67.64	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
33	20230726	090825	57	100.00	KONEX			N	N	N	N		N	12910	170	2	1.33	2054060	164	5.26	12940	12940	12410	14650	10830	12740	12524.76	0.00	0	0	13253	12996	12703	12446	12153	12850	12300	54	1910	500	8910	10	1	10827814	1398	-26.45	-22.41	12	0.00	-488.00	-576.00	15470	20230221	-16.55	7510	20221223	71.90	15470	-16.55	20230221	8000	61.38	20230102	15470	-16.55	20230221	7510	71.90	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
34	20230725	160823	57	100.00	KONEX			N	N	N	N		N	12740	190	2	1.51	39299180	3115	93.24	12960	12960	12410	14430	10670	12550	12616.11	0.00	0	0	13150	12850	12700	12400	12250	12775	12325	54	1880	500	8780	10	1	10827814	1379	-26.11	-22.12	12	0.03	-488.00	-576.00	15470	20230221	-17.65	7510	20221223	69.64	15470	-17.65	20230221	8000	59.25	20230102	15470	-17.65	20230221	7510	69.64	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
35	20230725	150813	57	100.00	KONEX			N	N	N	N		N	12770	220	2	1.75	38662180	3065	91.74	12960	12960	12410	14430	10670	12550	12614.09	0.00	0	0	13150	12850	12700	12400	12250	12775	12325	54	1880	500	8780	10	1	10827814	1383	-26.17	-22.17	12	0.03	-488.00	-576.00	15470	20230221	-17.45	7510	20221223	70.04	15470	-17.45	20230221	8000	59.62	20230102	15470	-17.45	20230221	7510	70.04	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
36	20230725	140814	57	100.00	KONEX			N	N	N	N		N	12780	230	2	1.83	9240900	727	21.76	12960	12960	12610	14430	10670	12550	12711.00	0.00	0	0	13150	12850	12700	12400	12250	12775	12325	54	1880	500	8780	10	1	10827814	1384	-26.19	-22.19	12	0.01	-488.00	-576.00	15470	20230221	-17.39	7510	20221223	70.17	15470	-17.39	20230221	8000	59.75	20230102	15470	-17.39	20230221	7510	70.17	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
37	20230725	130822	57	100.00	KONEX			N	N	N	N		N	12810	260	2	2.07	7735650	608	18.20	12960	12960	12610	14430	10670	12550	12723.11	0.00	0	0	13150	12850	12700	12400	12250	12775	12325	54	1880	500	8780	10	1	10827814	1387	-26.25	-22.24	12	0.01	-488.00	-576.00	15470	20230221	-17.19	7510	20221223	70.57	15470	-17.19	20230221	8000	60.12	20230102	15470	-17.19	20230221	7510	70.57	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
38	20230725	120820	57	100.00	KONEX			N	N	N	N		N	12720	170	2	1.35	4333760	341	10.21	12960	12960	12610	14430	10670	12550	12708.97	0.00	0	0	13150	12850	12700	12400	12250	12775	12325	54	1880	500	8780	10	1	10827814	1377	-26.07	-22.08	12	0.00	-488.00	-576.00	15470	20230221	-17.78	7510	20221223	69.37	15470	-17.78	20230221	8000	59.00	20230102	15470	-17.78	20230221	7510	69.37	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
39	20230725	110819	57	100.00	KONEX			N	N	N	N		N	12770	220	2	1.75	1333060	104	3.11	12960	12960	12770	14430	10670	12550	12817.88	0.00	0	0	13150	12850	12700	12400	12250	12775	12325	54	1880	500	8780	10	1	10827814	1383	-26.17	-22.17	12	0.00	-488.00	-576.00	15470	20230221	-17.45	7510	20221223	70.04	15470	-17.45	20230221	8000	59.62	20230102	15470	-17.45	20230221	7510	70.04	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
40	20230725	100818	57	100.00	KONEX			N	N	N	N		N	12820	270	2	2.15	1320290	103	3.08	12960	12960	12810	14430	10670	12550	12818.35	0.00	0	0	13150	12850	12700	12400	12250	12775	12325	54	1880	500	8780	10	1	10827814	1388	-26.27	-22.26	12	0.00	-488.00	-576.00	15470	20230221	-17.13	7510	20221223	70.71	15470	-17.13	20230221	8000	60.25	20230102	15470	-17.13	20230221	7510	70.71	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
41	20230725	090818	57	100.00	KONEX			N	N	N	N		N	12960	410	2	3.27	25920	2	0.06	12960	12960	12960	14430	10670	12550	12960.00	0.00	0	0	13150	12850	12700	12400	12250	12775	12325	54	1880	500	8780	10	1	10827814	1403	-26.56	-22.50	12	0.00	-488.00	-576.00	15470	20230221	-16.22	7510	20221223	72.57	15470	-16.22	20230221	8000	62.00	20230102	15470	-16.22	20230221	7510	72.57	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
42	20230724	160820	57	100.00	KONEX			N	N	N	N		N	12550	-350	5	-2.71	42425580	3341	125.70	12900	13000	12550	14830	10970	12900	12698.47	0.00	0	0	13053	12976	12863	12786	12673	12920	12730	54	1930	500	9030	10	1	10827814	1359	-25.72	-21.79	12	0.03	-488.00	-576.00	15470	20230221	-18.88	7510	20221223	67.11	15470	-18.88	20230221	8000	56.88	20230102	15470	-18.88	20230221	7510	67.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
43	20230724	150817	57	100.00	KONEX			N	N	N	N		N	12690	-210	5	-1.63	39437730	3104	116.78	12900	13000	12600	14830	10970	12900	12705.45	0.00	0	0	13053	12976	12863	12786	12673	12920	12730	54	1930	500	9030	10	1	10827814	1374	-26.00	-22.03	12	0.03	-488.00	-576.00	15470	20230221	-17.97	7510	20221223	68.97	15470	-17.97	20230221	8000	58.62	20230102	15470	-17.97	20230221	7510	68.97	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
44	20230724	140815	57	100.00	KONEX			N	N	N	N		N	12620	-280	5	-2.17	29959280	2353	88.53	12900	13000	12600	14830	10970	12900	12732.38	0.00	0	0	13053	12976	12863	12786	12673	12920	12730	54	1930	500	9030	10	1	10827814	1366	-25.86	-21.91	12	0.02	-488.00	-576.00	15470	20230221	-18.42	7510	20221223	68.04	15470	-18.42	20230221	8000	57.75	20230102	15470	-18.42	20230221	7510	68.04	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
45	20230724	130815	57	100.00	KONEX			N	N	N	N		N	12860	-40	5	-0.31	25124450	1971	74.15	12900	13000	12660	14830	10970	12900	12747.06	0.00	0	0	13053	12976	12863	12786	12673	12920	12730	54	1930	500	9030	10	1	10827814	1392	-26.35	-22.33	12	0.02	-488.00	-576.00	15470	20230221	-16.87	7510	20221223	71.24	15470	-16.87	20230221	8000	60.75	20230102	15470	-16.87	20230221	7510	71.24	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
46	20230724	120817	57	100.00	KONEX			N	N	N	N		N	12710	-190	5	-1.47	13919990	1089	40.97	12900	13000	12710	14830	10970	12900	12782.36	0.00	0	0	13053	12976	12863	12786	12673	12920	12730	54	1930	500	9030	10	1	10827814	1376	-26.05	-22.07	12	0.01	-488.00	-576.00	15470	20230221	-17.84	7510	20221223	69.24	15470	-17.84	20230221	8000	58.88	20230102	15470	-17.84	20230221	7510	69.24	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
47	20230724	110820	57	100.00	KONEX			N	N	N	N		N	12940	40	2	0.31	9470810	739	27.80	12900	13000	12710	14830	10970	12900	12815.71	0.00	0	0	13053	12976	12863	12786	12673	12920	12730	54	1930	500	9030	10	1	10827814	1401	-26.52	-22.47	12	0.01	-488.00	-576.00	15470	20230221	-16.35	7510	20221223	72.30	15470	-16.35	20230221	8000	61.75	20230102	15470	-16.35	20230221	7510	72.30	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
48	20230724	100811	57	100.00	KONEX			N	N	N	N		N	13000	100	2	0.78	3902000	302	11.36	12900	13000	12900	14830	10970	12900	12920.53	0.00	0	0	13053	12976	12863	12786	12673	12920	12730	54	1930	500	9030	10	1	10827814	1408	-26.64	-22.57	12	0.00	-488.00	-576.00	15470	20230221	-15.97	7510	20221223	73.10	15470	-15.97	20230221	8000	62.50	20230102	15470	-15.97	20230221	7510	73.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
49	20230724	090817	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	12900	1	0.04	12900	12900	12900	14830	10970	12900	12900.00	0.00	0	0	13053	12976	12863	12786	12673	12920	12730	54	1930	500	9030	10	1	10827814	1397	-26.43	-22.40	12	0.00	-488.00	-576.00	15470	20230221	-16.61	7510	20221223	71.77	15470	-16.61	20230221	8000	61.25	20230102	15470	-16.61	20230221	7510	71.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
50	20230721	160808	57	100.00	KONEX			N	N	N	N		N	12900	-40	5	-0.31	34149710	2658	22.71	12910	12940	12750	14880	11000	12940	12847.90	0.00	0	0	13360	13150	12970	12760	12580	13060	12670	54	1940	500	9050	10	1	10827814	1397	-26.43	-22.40	12	0.02	-488.00	-576.00	15470	20230221	-16.61	7510	20221223	71.77	15470	-16.61	20230221	8000	61.25	20230102	15470	-16.61	20230221	7510	71.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
51	20230721	150811	57	100.00	KONEX			N	N	N	N		N	12890	-50	5	-0.39	32434210	2525	21.57	12910	12940	12750	14880	11000	12940	12845.23	0.00	0	0	13360	13150	12970	12760	12580	13060	12670	54	1940	500	9050	10	1	10827814	1396	-26.41	-22.38	12	0.02	-488.00	-576.00	15470	20230221	-16.68	7510	20221223	71.64	15470	-16.68	20230221	8000	61.12	20230102	15470	-16.68	20230221	7510	71.64	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
52	20230721	140808	57	100.00	KONEX			N	N	N	N		N	12900	-40	5	-0.31	30797630	2398	20.49	12910	12940	12750	14880	11000	12940	12843.05	0.00	0	0	13360	13150	12970	12760	12580	13060	12670	54	1940	500	9050	10	1	10827814	1397	-26.43	-22.40	12	0.02	-488.00	-576.00	15470	20230221	-16.61	7510	20221223	71.77	15470	-16.61	20230221	8000	61.25	20230102	15470	-16.61	20230221	7510	71.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
53	20230721	130810	57	100.00	KONEX			N	N	N	N		N	12900	-40	5	-0.31	11974420	931	7.95	12910	12940	12810	14880	11000	12940	12861.89	0.00	0	0	13360	13150	12970	12760	12580	13060	12670	54	1940	500	9050	10	1	10827814	1397	-26.43	-22.40	12	0.01	-488.00	-576.00	15470	20230221	-16.61	7510	20221223	71.77	15470	-16.61	20230221	8000	61.25	20230102	15470	-16.61	20230221	7510	71.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
54	20230721	120820	57	100.00	KONEX			N	N	N	N		N	12900	-40	5	-0.31	11329420	881	7.53	12910	12940	12810	14880	11000	12940	12859.73	0.00	0	0	13360	13150	12970	12760	12580	13060	12670	54	1940	500	9050	10	1	10827814	1397	-26.43	-22.40	12	0.01	-488.00	-576.00	15470	20230221	-16.61	7510	20221223	71.77	15470	-16.61	20230221	8000	61.25	20230102	15470	-16.61	20230221	7510	71.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
55	20230721	110817	57	100.00	KONEX			N	N	N	N		N	12940	0	3	0.00	9625540	749	6.40	12910	12940	12810	14880	11000	12940	12851.19	0.00	0	0	13360	13150	12970	12760	12580	13060	12670	54	1940	500	9050	10	1	10827814	1401	-26.52	-22.47	12	0.01	-488.00	-576.00	15470	20230221	-16.35	7510	20221223	72.30	15470	-16.35	20230221	8000	61.75	20230102	15470	-16.35	20230221	7510	72.30	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
56	20230721	100815	57	100.00	KONEX			N	N	N	N		N	12900	-40	5	-0.31	8927900	695	5.94	12910	12910	12810	14880	11000	12940	12845.90	0.00	0	0	13360	13150	12970	12760	12580	13060	12670	54	1940	500	9050	10	1	10827814	1397	-26.43	-22.40	12	0.01	-488.00	-576.00	15470	20230221	-16.61	7510	20221223	71.77	15470	-16.61	20230221	8000	61.25	20230102	15470	-16.61	20230221	7510	71.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
57	20230721	090814	57	100.00	KONEX			N	N	N	N		N	12880	-60	5	-0.46	180420	14	0.12	12910	12910	12880	14880	11000	12940	12887.14	0.00	0	0	13360	13150	12970	12760	12580	13060	12670	54	1940	500	9050	10	1	10827814	1395	-26.39	-22.36	12	0.00	-488.00	-576.00	15470	20230221	-16.74	7510	20221223	71.50	15470	-16.74	20230221	8000	61.00	20230102	15470	-16.74	20230221	7510	71.50	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
58	20230720	160807	57	100.00	KONEX			N	N	N	N		N	12940	130	2	1.01	150741840	11705	133.89	13180	13180	12790	14730	10890	12810	12878.41	0.00	0	0	13136	12972	12836	12672	12536	12905	12605	54	1920	500	8960	10	1	10827814	1401	-26.52	-22.47	12	0.11	-488.00	-576.00	15470	20230221	-16.35	7510	20221223	72.30	15470	-16.35	20230221	8000	61.75	20230102	15470	-16.35	20230221	7510	72.30	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
59	20230720	150807	57	100.00	KONEX			N	N	N	N		N	12940	130	2	1.01	150250120	11667	133.46	13180	13180	12790	14730	10890	12810	12878.21	0.00	0	0	13136	12972	12836	12672	12536	12905	12605	54	1920	500	8960	10	1	10827814	1401	-26.52	-22.47	12	0.11	-488.00	-576.00	15470	20230221	-16.35	7510	20221223	72.30	15470	-16.35	20230221	8000	61.75	20230102	15470	-16.35	20230221	7510	72.30	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
60	20230720	140806	57	100.00	KONEX			N	N	N	N		N	12850	40	2	0.31	102973900	7973	91.20	13180	13180	12820	14730	10890	12810	12915.33	0.00	0	0	13136	12972	12836	12672	12536	12905	12605	54	1920	500	8960	10	1	10827814	1391	-26.33	-22.31	12	0.07	-488.00	-576.00	15470	20230221	-16.94	7510	20221223	71.11	15470	-16.94	20230221	8000	60.62	20230102	15470	-16.94	20230221	7510	71.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
61	20230720	130806	57	100.00	KONEX			N	N	N	N		N	13000	190	2	1.48	66713190	5150	58.91	13180	13180	12820	14730	10890	12810	12954.02	0.00	0	0	13136	12972	12836	12672	12536	12905	12605	54	1920	500	8960	10	1	10827814	1408	-26.64	-22.57	12	0.05	-488.00	-576.00	15470	20230221	-15.97	7510	20221223	73.10	15470	-15.97	20230221	8000	62.50	20230102	15470	-15.97	20230221	7510	73.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
62	20230720	120811	57	100.00	KONEX			N	N	N	N		N	13050	240	2	1.87	66375190	5124	58.61	13180	13180	12820	14730	10890	12810	12953.78	0.00	0	0	13136	12972	12836	12672	12536	12905	12605	54	1920	500	8960	10	1	10827814	1413	-26.74	-22.66	12	0.05	-488.00	-576.00	15470	20230221	-15.64	7510	20221223	73.77	15470	-15.64	20230221	8000	63.13	20230102	15470	-15.64	20230221	7510	73.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
63	20230720	110810	57	100.00	KONEX			N	N	N	N		N	13000	190	2	1.48	61490180	4748	54.31	13180	13180	12820	14730	10890	12810	12950.75	0.00	0	0	13136	12972	12836	12672	12536	12905	12605	54	1920	500	8960	10	1	10827814	1408	-26.64	-22.57	12	0.04	-488.00	-576.00	15470	20230221	-15.97	7510	20221223	73.10	15470	-15.97	20230221	8000	62.50	20230102	15470	-15.97	20230221	7510	73.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
64	20230720	100801	57	100.00	KONEX			N	N	N	N		N	13090	280	2	2.19	49229590	3794	43.40	13180	13180	12820	14730	10890	12810	12975.64	0.00	0	0	13136	12972	12836	12672	12536	12905	12605	54	1920	500	8960	10	1	10827814	1417	-26.82	-22.73	12	0.04	-488.00	-576.00	15470	20230221	-15.38	7510	20221223	74.30	15470	-15.38	20230221	8000	63.62	20230102	15470	-15.38	20230221	7510	74.30	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
65	20230720	090802	57	100.00	KONEX			N	N	N	N		N	13180	370	2	2.89	26087360	2002	22.90	13180	13180	12960	14730	10890	12810	13030.65	0.00	0	0	13136	12972	12836	12672	12536	12905	12605	54	1920	500	8960	10	1	10827814	1427	-27.01	-22.88	12	0.02	-488.00	-576.00	15470	20230221	-14.80	7510	20221223	75.50	15470	-14.80	20230221	8000	64.75	20230102	15470	-14.80	20230221	7510	75.50	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
66	20230719	160817	57	100.00	KONEX			N	N	N	N		N	12810	10	2	0.08	111860680	8742	125.84	13000	13000	12700	14720	10880	12800	12795.78	0.00	0	0	14266	13532	13166	12432	12066	13350	12250	54	1920	500	8960	10	1	10827814	1387	-26.25	-22.24	12	0.08	-488.00	-576.00	15470	20230221	-17.19	7510	20221223	70.57	15470	-17.19	20230221	8000	60.12	20230102	15470	-17.19	20230221	7510	70.57	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
67	20230719	150818	57	100.00	KONEX			N	N	N	N		N	12810	10	2	0.08	109231340	8535	122.86	13000	13000	12700	14720	10880	12800	12798.05	0.00	0	0	14266	13532	13166	12432	12066	13350	12250	54	1920	500	8960	10	1	10827814	1387	-26.25	-22.24	12	0.08	-488.00	-576.00	15470	20230221	-17.19	7510	20221223	70.57	15470	-17.19	20230221	8000	60.12	20230102	15470	-17.19	20230221	7510	70.57	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
68	20230719	140818	57	100.00	KONEX			N	N	N	N		N	12900	100	2	0.78	64827180	5044	72.61	13000	13000	12700	14720	10880	12800	12852.34	0.00	0	0	14266	13532	13166	12432	12066	13350	12250	54	1920	500	8960	10	1	10827814	1397	-26.43	-22.40	12	0.05	-488.00	-576.00	15470	20230221	-16.61	7510	20221223	71.77	15470	-16.61	20230221	8000	61.25	20230102	15470	-16.61	20230221	7510	71.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
69	20230719	130809	57	100.00	KONEX			N	N	N	N		N	12900	100	2	0.78	62175280	4837	69.63	13000	13000	12700	14720	10880	12800	12854.10	0.00	0	0	14266	13532	13166	12432	12066	13350	12250	54	1920	500	8960	10	1	10827814	1397	-26.43	-22.40	12	0.04	-488.00	-576.00	15470	20230221	-16.61	7510	20221223	71.77	15470	-16.61	20230221	8000	61.25	20230102	15470	-16.61	20230221	7510	71.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
70	20230719	120820	57	100.00	KONEX			N	N	N	N		N	12900	100	2	0.78	59475250	4627	66.60	13000	13000	12700	14720	10880	12800	12853.96	0.00	0	0	14266	13532	13166	12432	12066	13350	12250	54	1920	500	8960	10	1	10827814	1397	-26.43	-22.40	12	0.04	-488.00	-576.00	15470	20230221	-16.61	7510	20221223	71.77	15470	-16.61	20230221	8000	61.25	20230102	15470	-16.61	20230221	7510	71.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
71	20230719	110819	57	100.00	KONEX			N	N	N	N		N	12950	150	2	1.17	57536250	4477	64.45	13000	13000	12700	14720	10880	12800	12851.52	0.00	0	0	14266	13532	13166	12432	12066	13350	12250	54	1920	500	8960	10	1	10827814	1402	-26.54	-22.48	12	0.04	-488.00	-576.00	15470	20230221	-16.29	7510	20221223	72.44	15470	-16.29	20230221	8000	61.87	20230102	15470	-16.29	20230221	7510	72.44	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
72	20230719	100812	57	100.00	KONEX			N	N	N	N		N	12960	160	2	1.25	52138100	4060	58.44	13000	13000	12700	14720	10880	12800	12841.90	0.00	0	0	14266	13532	13166	12432	12066	13350	12250	54	1920	500	8960	10	1	10827814	1403	-26.56	-22.50	12	0.04	-488.00	-576.00	15470	20230221	-16.22	7510	20221223	72.57	15470	-16.22	20230221	8000	62.00	20230102	15470	-16.22	20230221	7510	72.57	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
73	20230719	090813	57	100.00	KONEX			N	N	N	N		N	12980	180	2	1.41	35944480	2803	40.35	13000	13000	12700	14720	10880	12800	12823.57	0.00	0	0	14266	13532	13166	12432	12066	13350	12250	54	1920	500	8960	10	1	10827814	1405	-26.60	-22.53	12	0.03	-488.00	-576.00	15470	20230221	-16.10	7510	20221223	72.84	15470	-16.10	20230221	8000	62.25	20230102	15470	-16.10	20230221	7510	72.84	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
74	20230718	160811	57	100.00	KONEX			N	N	N	N		N	12800	-320	5	-2.44	89883210	6947	268.85	13900	13900	12800	15080	11160	13120	12938.42	0.00	0	0	13280	13200	13110	13030	12940	13240	13070	54	1960	500	9180	10	1	10827814	1386	-26.23	-22.22	12	0.06	-488.00	-576.00	15470	20230221	-17.26	7510	20221223	70.44	15470	-17.26	20230221	8000	60.00	20230102	15470	-17.26	20230221	7510	70.44	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
75	20230718	150810	57	100.00	KONEX			N	N	N	N		N	12980	-140	5	-1.07	77383710	5973	231.15	13900	13900	12820	15080	11160	13120	12955.59	0.00	0	0	13280	13200	13110	13030	12940	13240	13070	54	1960	500	9180	10	1	10827814	1405	-26.60	-22.53	12	0.06	-488.00	-576.00	15470	20230221	-16.10	7510	20221223	72.84	15470	-16.10	20230221	8000	62.25	20230102	15470	-16.10	20230221	7510	72.84	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
76	20230718	140806	57	100.00	KONEX			N	N	N	N		N	13070	-50	5	-0.38	55680430	4288	165.94	13900	13900	12820	15080	11160	13120	12985.17	0.00	0	0	13280	13200	13110	13030	12940	13240	13070	54	1960	500	9180	10	1	10827814	1415	-26.78	-22.69	12	0.04	-488.00	-576.00	15470	20230221	-15.51	7510	20221223	74.03	15470	-15.51	20230221	8000	63.38	20230102	15470	-15.51	20230221	7510	74.03	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
77	20230718	130807	57	100.00	KONEX			N	N	N	N		N	13080	-40	5	-0.30	55149000	4247	164.36	13900	13900	12820	15080	11160	13120	12985.40	0.00	0	0	13280	13200	13110	13030	12940	13240	13070	54	1960	500	9180	10	1	10827814	1416	-26.80	-22.71	12	0.04	-488.00	-576.00	15470	20230221	-15.45	7510	20221223	74.17	15470	-15.45	20230221	8000	63.50	20230102	15470	-15.45	20230221	7510	74.17	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
78	20230718	120814	57	100.00	KONEX			N	N	N	N		N	13090	-30	5	-0.23	52555030	4047	156.62	13900	13900	12820	15080	11160	13120	12986.17	0.00	0	0	13280	13200	13110	13030	12940	13240	13070	54	1960	500	9180	10	1	10827814	1417	-26.82	-22.73	12	0.04	-488.00	-576.00	15470	20230221	-15.38	7510	20221223	74.30	15470	-15.38	20230221	8000	63.62	20230102	15470	-15.38	20230221	7510	74.30	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
79	20230718	110814	57	100.00	KONEX			N	N	N	N		N	13120	0	3	0.00	51681170	3980	154.02	13900	13900	12820	15080	11160	13120	12985.22	0.00	0	0	13280	13200	13110	13030	12940	13240	13070	54	1960	500	9180	10	1	10827814	1421	-26.89	-22.78	12	0.04	-488.00	-576.00	15470	20230221	-15.19	7510	20221223	74.70	15470	-15.19	20230221	8000	64.00	20230102	15470	-15.19	20230221	7510	74.70	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
80	20230718	100806	57	100.00	KONEX			N	N	N	N		N	13150	30	2	0.23	35662430	2759	106.77	13900	13900	12820	15080	11160	13120	12925.85	0.00	0	0	13280	13200	13110	13030	12940	13240	13070	54	1960	500	9180	10	1	10827814	1424	-26.95	-22.83	12	0.03	-488.00	-576.00	15470	20230221	-15.00	7510	20221223	75.10	15470	-15.00	20230221	8000	64.38	20230102	15470	-15.00	20230221	7510	75.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
81	20230718	090805	57	100.00	KONEX			N	N	N	N		N	13790	670	2	5.11	539300	39	1.51	13900	13900	13120	15080	11160	13120	13828.21	0.00	0	0	13280	13200	13110	13030	12940	13240	13070	54	1960	500	9180	10	1	10827814	1493	-28.26	-23.94	12	0.00	-488.00	-576.00	15470	20230221	-10.86	7510	20221223	83.62	15470	-10.86	20230221	8000	72.38	20230102	15470	-10.86	20230221	7510	83.62	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
82	20230717	160807	57	100.00	KONEX			N	N	N	N		N	13120	-180	5	-1.35	33837190	2584	65.57	13080	13190	13020	15290	11310	13300	13094.89	0.00	0	0	14306	13802	13436	12932	12566	14055	13185	54	1990	500	9310	10	1	10827814	1421	-26.89	-22.78	12	0.02	-488.00	-576.00	15470	20230221	-15.19	7510	20221223	74.70	15470	-15.19	20230221	8000	64.00	20230102	15470	-15.19	20230221	7510	74.70	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
83	20230717	150804	57	100.00	KONEX			N	N	N	N		N	13120	-180	5	-1.35	31896930	2436	61.81	13080	13190	13020	15290	11310	13300	13093.98	0.00	0	0	14306	13802	13436	12932	12566	14055	13185	54	1990	500	9310	10	1	10827814	1421	-26.89	-22.78	12	0.02	-488.00	-576.00	15470	20230221	-15.19	7510	20221223	74.70	15470	-15.19	20230221	8000	64.00	20230102	15470	-15.19	20230221	7510	74.70	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
84	20230717	140806	57	100.00	KONEX			N	N	N	N		N	13120	-180	5	-1.35	10307870	786	19.94	13080	13190	13020	15290	11310	13300	13114.34	0.00	0	0	14306	13802	13436	12932	12566	14055	13185	54	1990	500	9310	10	1	10827814	1421	-26.89	-22.78	12	0.01	-488.00	-576.00	15470	20230221	-15.19	7510	20221223	74.70	15470	-15.19	20230221	8000	64.00	20230102	15470	-15.19	20230221	7510	74.70	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
85	20230717	130759	57	100.00	KONEX			N	N	N	N		N	13120	-180	5	-1.35	9980470	761	19.31	13080	13190	13020	15290	11310	13300	13114.94	0.00	0	0	14306	13802	13436	12932	12566	14055	13185	54	1990	500	9310	10	1	10827814	1421	-26.89	-22.78	12	0.01	-488.00	-576.00	15470	20230221	-15.19	7510	20221223	74.70	15470	-15.19	20230221	8000	64.00	20230102	15470	-15.19	20230221	7510	74.70	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
86	20230717	120809	57	100.00	KONEX			N	N	N	N		N	13140	-160	5	-1.20	9560630	729	18.50	13080	13190	13020	15290	11310	13300	13114.72	0.00	0	0	14306	13802	13436	12932	12566	14055	13185	54	1990	500	9310	10	1	10827814	1423	-26.93	-22.81	12	0.01	-488.00	-576.00	15470	20230221	-15.06	7510	20221223	74.97	15470	-15.06	20230221	8000	64.25	20230102	15470	-15.06	20230221	7510	74.97	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
87	20230717	110800	57	100.00	KONEX			N	N	N	N		N	13100	-200	5	-1.50	8866200	676	17.15	13080	13190	13020	15290	11310	13300	13115.68	0.00	0	0	14306	13802	13436	12932	12566	14055	13185	54	1990	500	9310	10	1	10827814	1418	-26.84	-22.74	12	0.01	-488.00	-576.00	15470	20230221	-15.32	7510	20221223	74.43	15470	-15.32	20230221	8000	63.75	20230102	15470	-15.32	20230221	7510	74.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
88	20230717	100800	57	100.00	KONEX			N	N	N	N		N	13150	-150	5	-1.13	6848500	522	13.25	13080	13190	13020	15290	11310	13300	13119.73	0.00	0	0	14306	13802	13436	12932	12566	14055	13185	54	1990	500	9310	10	1	10827814	1424	-26.95	-22.83	12	0.00	-488.00	-576.00	15470	20230221	-15.00	7510	20221223	75.10	15470	-15.00	20230221	8000	64.38	20230102	15470	-15.00	20230221	7510	75.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
89	20230717	090759	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	14306	13802	13436	12932	12566	14055	13185	54	1990	500	9310	10	1	10827814	1440	-27.25	-23.09	12	0.00	-488.00	-576.00	15470	20230221	-14.03	7510	20221223	77.10	15470	-14.03	20230221	8000	66.25	20230102	15470	-14.03	20230221	7510	77.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
90	20230714	160759	57	100.00	KONEX			N	N	N	N		N	13300	-40	5	-0.30	52179130	3941	138.33	13200	13940	13070	15340	11340	13340	13240.07	0.00	0	0	14426	13882	13446	12902	12466	13665	12685	54	2000	500	9330	10	1	10827814	1440	-27.25	-23.09	12	0.04	-488.00	-576.00	15470	20230221	-14.03	7510	20221223	77.10	15470	-14.03	20230221	8000	66.25	20230102	15470	-14.03	20230221	7510	77.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
91	20230714	150802	57	100.00	KONEX			N	N	N	N		N	13310	-30	5	-0.22	51501830	3890	136.54	13200	13940	13070	15340	11340	13340	13239.54	0.00	0	0	14426	13882	13446	12902	12466	13665	12685	54	2000	500	9330	10	1	10827814	1441	-27.27	-23.11	12	0.04	-488.00	-576.00	15470	20230221	-13.96	7510	20221223	77.23	15470	-13.96	20230221	8000	66.38	20230102	15470	-13.96	20230221	7510	77.23	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
92	20230714	140807	57	100.00	KONEX			N	N	N	N		N	13300	-40	5	-0.30	26991370	2031	71.29	13200	13940	13070	15340	11340	13340	13289.69	0.00	0	0	14426	13882	13446	12902	12466	13665	12685	54	2000	500	9330	10	1	10827814	1440	-27.25	-23.09	12	0.02	-488.00	-576.00	15470	20230221	-14.03	7510	20221223	77.10	15470	-14.03	20230221	8000	66.25	20230102	15470	-14.03	20230221	7510	77.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
93	20230714	130755	57	100.00	KONEX			N	N	N	N		N	13310	-30	5	-0.22	25661370	1931	67.78	13200	13940	13070	15340	11340	13340	13289.16	0.00	0	0	14426	13882	13446	12902	12466	13665	12685	54	2000	500	9330	10	1	10827814	1441	-27.27	-23.11	12	0.02	-488.00	-576.00	15470	20230221	-13.96	7510	20221223	77.23	15470	-13.96	20230221	8000	66.38	20230102	15470	-13.96	20230221	7510	77.23	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
94	20230714	120756	57	100.00	KONEX			N	N	N	N		N	13370	30	2	0.22	15027990	1133	39.77	13200	13940	13070	15340	11340	13340	13263.89	0.00	0	0	14426	13882	13446	12902	12466	13665	12685	54	2000	500	9330	10	1	10827814	1448	-27.40	-23.21	12	0.01	-488.00	-576.00	15470	20230221	-13.57	7510	20221223	78.03	15470	-13.57	20230221	8000	67.12	20230102	15470	-13.57	20230221	7510	78.03	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
95	20230714	110804	57	100.00	KONEX			N	N	N	N		N	13300	-40	5	-0.30	6776710	514	18.04	13200	13940	13070	15340	11340	13340	13184.26	0.00	0	0	14426	13882	13446	12902	12466	13665	12685	54	2000	500	9330	10	1	10827814	1440	-27.25	-23.09	12	0.00	-488.00	-576.00	15470	20230221	-14.03	7510	20221223	77.10	15470	-14.03	20230221	8000	66.25	20230102	15470	-14.03	20230221	7510	77.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
96	20230714	100806	57	100.00	KONEX			N	N	N	N		N	13370	30	2	0.22	4659320	355	12.46	13200	13940	13070	15340	11340	13340	13124.85	0.00	0	0	14426	13882	13446	12902	12466	13665	12685	54	2000	500	9330	10	1	10827814	1448	-27.40	-23.21	12	0.00	-488.00	-576.00	15470	20230221	-13.57	7510	20221223	78.03	15470	-13.57	20230221	8000	67.12	20230102	15470	-13.57	20230221	7510	78.03	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
97	20230714	090802	57	100.00	KONEX			N	N	N	N		N	13890	550	2	4.12	1395360	106	3.72	13200	13940	13070	15340	11340	13340	13163.77	0.00	0	0	14426	13882	13446	12902	12466	13665	12685	54	2000	500	9330	10	1	10827814	1504	-28.46	-24.11	12	0.00	-488.00	-576.00	15470	20230221	-10.21	7510	20221223	84.95	15470	-10.21	20230221	8000	73.62	20230102	15470	-10.21	20230221	7510	84.95	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
98	20230713	160758	57	100.00	KONEX			N	N	N	N		N	13340	40	2	0.30	38682080	2849	184.16	13480	13990	13010	15290	11310	13300	13577.42	0.00	0	0	13540	13420	13360	13240	13180	13390	13210	54	1990	500	9310	10	1	10827814	1444	-27.34	-23.16	12	0.03	-488.00	-576.00	15470	20230221	-13.77	7510	20221223	77.63	15470	-13.77	20230221	8000	66.75	20230102	15470	-13.77	20230221	7510	77.63	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
99	20230713	150754	57	100.00	KONEX			N	N	N	N		N	13380	80	2	0.60	37321380	2747	177.57	13480	13990	13010	15290	11310	13300	13586.23	0.00	0	0	13540	13420	13360	13240	13180	13390	13210	54	1990	500	9310	10	1	10827814	1449	-27.42	-23.23	12	0.03	-488.00	-576.00	15470	20230221	-13.51	7510	20221223	78.16	15470	-13.51	20230221	8000	67.25	20230102	15470	-13.51	20230221	7510	78.16	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
100	20230713	140752	57	100.00	KONEX			N	N	N	N		N	13370	70	2	0.53	33268000	2444	157.98	13480	13990	13010	15290	11310	13300	13612.11	0.00	0	0	13540	13420	13360	13240	13180	13390	13210	54	1990	500	9310	10	1	10827814	1448	-27.40	-23.21	12	0.02	-488.00	-576.00	15470	20230221	-13.57	7510	20221223	78.03	15470	-13.57	20230221	8000	67.12	20230102	15470	-13.57	20230221	7510	78.03	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
101	20230713	130756	57	100.00	KONEX			N	N	N	N		N	13400	100	2	0.75	31983740	2348	151.78	13480	13990	13010	15290	11310	13300	13621.70	0.00	0	0	13540	13420	13360	13240	13180	13390	13210	54	1990	500	9310	10	1	10827814	1451	-27.46	-23.26	12	0.02	-488.00	-576.00	15470	20230221	-13.38	7510	20221223	78.43	15470	-13.38	20230221	8000	67.50	20230102	15470	-13.38	20230221	7510	78.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
102	20230713	120752	57	100.00	KONEX			N	N	N	N		N	13400	100	2	0.75	30899640	2267	146.54	13480	13990	13010	15290	11310	13300	13630.19	0.00	0	0	13540	13420	13360	13240	13180	13390	13210	54	1990	500	9310	10	1	10827814	1451	-27.46	-23.26	12	0.02	-488.00	-576.00	15470	20230221	-13.38	7510	20221223	78.43	15470	-13.38	20230221	8000	67.50	20230102	15470	-13.38	20230221	7510	78.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
103	20230713	110756	57	100.00	KONEX			N	N	N	N		N	13390	90	2	0.68	29641110	2173	140.47	13480	13990	13010	15290	11310	13300	13640.64	0.00	0	0	13540	13420	13360	13240	13180	13390	13210	54	1990	500	9310	10	1	10827814	1450	-27.44	-23.25	12	0.02	-488.00	-576.00	15470	20230221	-13.45	7510	20221223	78.30	15470	-13.45	20230221	8000	67.38	20230102	15470	-13.45	20230221	7510	78.30	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
104	20230713	100751	57	100.00	KONEX			N	N	N	N		N	13830	530	2	3.98	29195360	2140	138.33	13480	13990	13010	15290	11310	13300	13642.69	0.00	0	0	13540	13420	13360	13240	13180	13390	13210	54	1990	500	9310	10	1	10827814	1497	-28.34	-24.01	12	0.02	-488.00	-576.00	15470	20230221	-10.60	7510	20221223	84.15	15470	-10.60	20230221	8000	72.88	20230102	15470	-10.60	20230221	7510	84.15	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
105	20230713	090740	57	100.00	KONEX			N	N	N	N		N	13500	200	2	1.50	3884120	288	18.62	13480	13500	13480	15290	11310	13300	13486.53	0.00	0	0	13540	13420	13360	13240	13180	13390	13210	54	1990	500	9310	10	1	10827814	1462	-27.66	-23.44	12	0.00	-488.00	-576.00	15470	20230221	-12.73	7510	20221223	79.76	15470	-12.73	20230221	8000	68.75	20230102	15470	-12.73	20230221	7510	79.76	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
106	20230712	160749	57	100.00	KONEX			N	N	N	N		N	13300	-80	5	-0.60	20645810	1547	32.25	13480	13480	13300	15380	11380	13380	13345.71	0.00	0	0	13740	13560	13320	13140	12900	13440	13020	54	2000	500	9360	10	1	10827814	1440	-27.25	-23.09	12	0.01	-488.00	-576.00	15470	20230221	-14.03	7510	20221223	77.10	15470	-14.03	20230221	8000	66.25	20230102	15470	-14.03	20230221	7510	77.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
107	20230712	150744	57	100.00	KONEX			N	N	N	N		N	13300	-80	5	-0.60	20486210	1535	32.00	13480	13480	13300	15380	11380	13380	13346.07	0.00	0	0	13740	13560	13320	13140	12900	13440	13020	54	2000	500	9360	10	1	10827814	1440	-27.25	-23.09	12	0.01	-488.00	-576.00	15470	20230221	-14.03	7510	20221223	77.10	15470	-14.03	20230221	8000	66.25	20230102	15470	-14.03	20230221	7510	77.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
108	20230712	140743	57	100.00	KONEX			N	N	N	N		N	13390	10	2	0.07	13432120	1005	20.95	13480	13480	13310	15380	11380	13380	13365.29	0.00	0	0	13740	13560	13320	13140	12900	13440	13020	54	2000	500	9360	10	1	10827814	1450	-27.44	-23.25	12	0.01	-488.00	-576.00	15470	20230221	-13.45	7510	20221223	78.30	15470	-13.45	20230221	8000	67.38	20230102	15470	-13.45	20230221	7510	78.30	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
109	20230712	130745	57	100.00	KONEX			N	N	N	N		N	13400	20	2	0.15	12133290	908	18.93	13480	13480	13310	15380	11380	13380	13362.65	0.00	0	0	13740	13560	13320	13140	12900	13440	13020	54	2000	500	9360	10	1	10827814	1451	-27.46	-23.26	12	0.01	-488.00	-576.00	15470	20230221	-13.38	7510	20221223	78.43	15470	-13.38	20230221	8000	67.50	20230102	15470	-13.38	20230221	7510	78.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
110	20230712	120747	57	100.00	KONEX			N	N	N	N		N	13440	60	2	0.45	10788890	807	16.82	13480	13480	13310	15380	11380	13380	13369.13	0.00	0	0	13740	13560	13320	13140	12900	13440	13020	54	2000	500	9360	10	1	10827814	1455	-27.54	-23.33	12	0.01	-488.00	-576.00	15470	20230221	-13.12	7510	20221223	78.96	15470	-13.12	20230221	8000	68.00	20230102	15470	-13.12	20230221	7510	78.96	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
111	20230712	110746	57	100.00	KONEX			N	N	N	N		N	13400	20	2	0.15	3437510	257	5.36	13480	13480	13310	15380	11380	13380	13375.53	0.00	0	0	13740	13560	13320	13140	12900	13440	13020	54	2000	500	9360	10	1	10827814	1451	-27.46	-23.26	12	0.00	-488.00	-576.00	15470	20230221	-13.38	7510	20221223	78.43	15470	-13.38	20230221	8000	67.50	20230102	15470	-13.38	20230221	7510	78.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
112	20230712	100747	57	100.00	KONEX			N	N	N	N		N	13430	50	2	0.37	1380350	103	2.15	13480	13480	13400	15380	11380	13380	13401.46	0.00	0	0	13740	13560	13320	13140	12900	13440	13020	54	2000	500	9360	10	1	10827814	1454	-27.52	-23.32	12	0.00	-488.00	-576.00	15470	20230221	-13.19	7510	20221223	78.83	15470	-13.19	20230221	8000	67.88	20230102	15470	-13.19	20230221	7510	78.83	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
113	20230712	090748	57	100.00	KONEX			N	N	N	N		N	13480	100	2	0.75	13480	1	0.02	13480	13480	13480	15380	11380	13380	13480.00	0.00	0	0	13740	13560	13320	13140	12900	13440	13020	54	2000	500	9360	10	1	10827814	1460	-27.62	-23.40	12	0.00	-488.00	-576.00	15470	20230221	-12.86	7510	20221223	79.49	15470	-12.86	20230221	8000	68.50	20230102	15470	-12.86	20230221	7510	79.49	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
114	20230711	160737	57	100.00	KONEX			N	N	N	N		N	13380	10	2	0.07	63873710	4797	260.71	13400	13500	13080	15370	11370	13370	13315.35	0.00	0	0	13670	13520	13310	13160	12950	13415	13055	54	2000	500	9350	10	1	10827814	1449	-27.42	-23.23	12	0.04	-488.00	-576.00	15470	20230221	-13.51	7510	20221223	78.16	15470	-13.51	20230221	8000	67.25	20230102	15470	-13.51	20230221	7510	78.16	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
115	20230711	150734	57	100.00	KONEX			N	N	N	N		N	13380	10	2	0.07	63873710	4797	260.71	13400	13500	13080	15370	11370	13370	13315.35	0.00	0	0	13670	13520	13310	13160	12950	13415	13055	54	2000	500	9350	10	1	10827814	1449	-27.42	-23.23	12	0.04	-488.00	-576.00	15470	20230221	-13.51	7510	20221223	78.16	15470	-13.51	20230221	8000	67.25	20230102	15470	-13.51	20230221	7510	78.16	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
116	20230711	140730	57	100.00	KONEX			N	N	N	N		N	13390	20	2	0.15	18544220	1383	75.16	13400	13500	13290	15370	11370	13370	13408.69	0.00	0	0	13670	13520	13310	13160	12950	13415	13055	54	2000	500	9350	10	1	10827814	1450	-27.44	-23.25	12	0.01	-488.00	-576.00	15470	20230221	-13.45	7510	20221223	78.30	15470	-13.45	20230221	8000	67.38	20230102	15470	-13.45	20230221	7510	78.30	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
117	20230711	130722	57	100.00	KONEX			N	N	N	N		N	13430	60	2	0.45	17197830	1282	69.67	13400	13500	13290	15370	11370	13370	13414.84	0.00	0	0	13670	13520	13310	13160	12950	13415	13055	54	2000	500	9350	10	1	10827814	1454	-27.52	-23.32	12	0.01	-488.00	-576.00	15470	20230221	-13.19	7510	20221223	78.83	15470	-13.19	20230221	8000	67.88	20230102	15470	-13.19	20230221	7510	78.83	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
118	20230711	120739	57	100.00	KONEX			N	N	N	N		N	13420	50	2	0.37	16030280	1195	64.95	13400	13500	13290	15370	11370	13370	13414.46	0.00	0	0	13670	13520	13310	13160	12950	13415	13055	54	2000	500	9350	10	1	10827814	1453	-27.50	-23.30	12	0.01	-488.00	-576.00	15470	20230221	-13.25	7510	20221223	78.70	15470	-13.25	20230221	8000	67.75	20230102	15470	-13.25	20230221	7510	78.70	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
119	20230711	110743	57	100.00	KONEX			N	N	N	N		N	13420	50	2	0.37	16016860	1194	64.89	13400	13500	13290	15370	11370	13370	13414.46	0.00	0	0	13670	13520	13310	13160	12950	13415	13055	54	2000	500	9350	10	1	10827814	1453	-27.50	-23.30	12	0.01	-488.00	-576.00	15470	20230221	-13.25	7510	20221223	78.70	15470	-13.25	20230221	8000	67.75	20230102	15470	-13.25	20230221	7510	78.70	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
120	20230711	100740	57	100.00	KONEX			N	N	N	N		N	13490	120	2	0.90	5584180	416	22.61	13400	13500	13380	15370	11370	13370	13423.51	0.00	0	0	13670	13520	13310	13160	12950	13415	13055	54	2000	500	9350	10	1	10827814	1461	-27.64	-23.42	12	0.00	-488.00	-576.00	15470	20230221	-12.80	7510	20221223	79.63	15470	-12.80	20230221	8000	68.62	20230102	15470	-12.80	20230221	7510	79.63	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
121	20230711	090739	57	100.00	KONEX			N	N	N	N		N	13400	30	2	0.22	13400	1	0.05	13400	13400	13400	15370	11370	13370	13400.00	0.00	0	0	13670	13520	13310	13160	12950	13415	13055	54	2000	500	9350	10	1	10827814	1451	-27.46	-23.26	12	0.00	-488.00	-576.00	15470	20230221	-13.38	7510	20221223	78.43	15470	-13.38	20230221	8000	67.50	20230102	15470	-13.38	20230221	7510	78.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
122	20230710	160733	57	100.00	KONEX			N	N	N	N		N	13370	100	2	0.75	24438690	1840	49.01	13460	13460	13100	15260	11280	13270	13281.90	0.00	0	0	13596	13432	13216	13052	12836	13325	12945	54	1990	500	9280	10	1	10827814	1448	-27.40	-23.21	12	0.02	-488.00	-576.00	15470	20230221	-13.57	7510	20221223	78.03	15470	-13.57	20230221	8000	67.12	20230102	15470	-13.57	20230221	7510	78.03	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
123	20230710	150734	57	100.00	KONEX			N	N	N	N		N	13380	110	2	0.83	23101690	1740	46.35	13460	13460	13100	15260	11280	13270	13276.83	0.00	0	0	13596	13432	13216	13052	12836	13325	12945	54	1990	500	9280	10	1	10827814	1449	-27.42	-23.23	12	0.02	-488.00	-576.00	15470	20230221	-13.51	7510	20221223	78.16	15470	-13.51	20230221	8000	67.25	20230102	15470	-13.51	20230221	7510	78.16	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
124	20230710	140727	57	100.00	KONEX			N	N	N	N		N	13350	80	2	0.60	16173580	1221	32.53	13460	13460	13100	15260	11280	13270	13246.18	0.00	0	0	13596	13432	13216	13052	12836	13325	12945	54	1990	500	9280	10	1	10827814	1446	-27.36	-23.18	12	0.01	-488.00	-576.00	15470	20230221	-13.70	7510	20221223	77.76	15470	-13.70	20230221	8000	66.88	20230102	15470	-13.70	20230221	7510	77.76	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
125	20230710	130719	57	100.00	KONEX			N	N	N	N		N	13200	-70	5	-0.53	15553080	1174	31.27	13460	13460	13100	15260	11280	13270	13247.94	0.00	0	0	13596	13432	13216	13052	12836	13325	12945	54	1990	500	9280	10	1	10827814	1429	-27.05	-22.92	12	0.01	-488.00	-576.00	15470	20230221	-14.67	7510	20221223	75.77	15470	-14.67	20230221	8000	65.00	20230102	15470	-14.67	20230221	7510	75.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
126	20230710	120737	57	100.00	KONEX			N	N	N	N		N	13330	60	2	0.45	7582000	573	15.26	13460	13460	13100	15260	11280	13270	13232.11	0.00	0	0	13596	13432	13216	13052	12836	13325	12945	54	1990	500	9280	10	1	10827814	1443	-27.32	-23.14	12	0.01	-488.00	-576.00	15470	20230221	-13.83	7510	20221223	77.50	15470	-13.83	20230221	8000	66.62	20230102	15470	-13.83	20230221	7510	77.50	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
127	20230710	110735	57	100.00	KONEX			N	N	N	N		N	13390	120	2	0.90	4172020	314	8.36	13460	13460	13200	15260	11280	13270	13286.69	0.00	0	0	13596	13432	13216	13052	12836	13325	12945	54	1990	500	9280	10	1	10827814	1450	-27.44	-23.25	12	0.00	-488.00	-576.00	15470	20230221	-13.45	7510	20221223	78.30	15470	-13.45	20230221	8000	67.38	20230102	15470	-13.45	20230221	7510	78.30	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
128	20230710	100735	57	100.00	KONEX			N	N	N	N		N	13320	50	2	0.38	1739830	131	3.49	13460	13460	13220	15260	11280	13270	13281.15	0.00	0	0	13596	13432	13216	13052	12836	13325	12945	54	1990	500	9280	10	1	10827814	1442	-27.30	-23.12	12	0.00	-488.00	-576.00	15470	20230221	-13.90	7510	20221223	77.36	15470	-13.90	20230221	8000	66.50	20230102	15470	-13.90	20230221	7510	77.36	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
129	20230710	090728	57	100.00	KONEX			N	N	N	N		N	13460	190	2	1.43	13460	1	0.03	13460	13460	13460	15260	11280	13270	13460.00	0.00	0	0	13596	13432	13216	13052	12836	13325	12945	54	1990	500	9280	10	1	10827814	1457	-27.58	-23.37	12	0.00	-488.00	-576.00	15470	20230221	-12.99	7510	20221223	79.23	15470	-12.99	20230221	8000	68.25	20230102	15470	-12.99	20230221	7510	79.23	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
130	20230707	160726	00	50.00	KONEX			N	N	N	N	50	N	13270	220	2	1.69	49545690	3754	47.56	13380	13380	13000	15000	11100	13050	13198.11	0.00	0	0	13683	13366	13113	12796	12543	13240	12670	54	1950	500	9130	10	1	10827814	1437	-27.19	-23.04	12	0.03	-488.00	-576.00	15470	20230221	-14.22	7510	20221223	76.70	15470	-14.22	20230221	8000	65.88	20230102	15470	-14.22	20230221	7510	76.70	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
131	20230707	150726	00	50.00	KONEX			N	N	N	N	50	N	13260	210	2	1.61	41121420	3118	39.50	13380	13380	13000	15000	11100	13050	13188.40	0.00	0	0	13683	13366	13113	12796	12543	13240	12670	54	1950	500	9130	10	1	10827814	1436	-27.17	-23.02	12	0.03	-488.00	-576.00	15470	20230221	-14.29	7510	20221223	76.56	15470	-14.29	20230221	8000	65.75	20230102	15470	-14.29	20230221	7510	76.56	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
132	20230707	140740	00	50.00	KONEX			N	N	N	N	50	N	13250	200	2	1.53	29733820	2257	28.59	13380	13380	13000	15000	11100	13050	13174.05	0.00	0	0	13683	13366	13113	12796	12543	13240	12670	54	1950	500	9130	10	1	10827814	1435	-27.15	-23.00	12	0.02	-488.00	-576.00	15470	20230221	-14.35	7510	20221223	76.43	15470	-14.35	20230221	8000	65.62	20230102	15470	-14.35	20230221	7510	76.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
133	20230707	130731	00	50.00	KONEX			N	N	N	N	50	N	13260	210	2	1.61	25742570	1956	24.78	13380	13380	13000	15000	11100	13050	13160.82	0.00	0	0	13683	13366	13113	12796	12543	13240	12670	54	1950	500	9130	10	1	10827814	1436	-27.17	-23.02	12	0.02	-488.00	-576.00	15470	20230221	-14.29	7510	20221223	76.56	15470	-14.29	20230221	8000	65.75	20230102	15470	-14.29	20230221	7510	76.56	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
134	20230707	120734	00	50.00	KONEX			N	N	N	N	50	N	13030	-20	5	-0.15	13211560	995	12.61	13380	13380	13000	15000	11100	13050	13277.95	0.00	0	0	13683	13366	13113	12796	12543	13240	12670	54	1950	500	9130	10	1	10827814	1411	-26.70	-22.62	12	0.01	-488.00	-576.00	15470	20230221	-15.77	7510	20221223	73.50	15470	-15.77	20230221	8000	62.88	20230102	15470	-15.77	20230221	7510	73.50	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
135	20230707	110737	00	50.00	KONEX			N	N	N	N	50	N	13320	270	2	2.07	6468260	487	6.17	13380	13380	13000	15000	11100	13050	13281.85	0.00	0	0	13683	13366	13113	12796	12543	13240	12670	54	1950	500	9130	10	1	10827814	1442	-27.30	-23.12	12	0.00	-488.00	-576.00	15470	20230221	-13.90	7510	20221223	77.36	15470	-13.90	20230221	8000	66.50	20230102	15470	-13.90	20230221	7510	77.36	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
136	20230707	100727	00	50.00	KONEX			N	N	N	N	50	N	13330	280	2	2.15	5804940	436	5.52	13380	13380	13300	15000	11100	13050	13314.08	0.00	0	0	13683	13366	13113	12796	12543	13240	12670	54	1950	500	9130	10	1	10827814	1443	-27.32	-23.14	12	0.00	-488.00	-576.00	15470	20230221	-13.83	7510	20221223	77.50	15470	-13.83	20230221	8000	66.62	20230102	15470	-13.83	20230221	7510	77.50	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
137	20230707	090728	00	50.00	KONEX			N	N	N	N	50	N	13380	330	2	2.53	13380	1	0.01	13380	13380	13380	15000	11100	13050	13380.00	0.00	0	0	13683	13366	13113	12796	12543	13240	12670	54	1950	500	9130	10	1	10827814	1449	-27.42	-23.23	12	0.00	-488.00	-576.00	15470	20230221	-13.51	7510	20221223	78.16	15470	-13.51	20230221	8000	67.25	20230102	15470	-13.51	20230221	7510	78.16	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
138	20230706	160727	00	50.00	KONEX			N	N	N	N	50	N	13050	10	2	0.08	103142870	7893	114.91	13430	13430	12860	14990	11090	13040	13067.64	0.00	0	0	13726	13382	13106	12762	12486	13245	12625	54	1950	500	9120	10	1	10827814	1413	-26.74	-22.66	12	0.07	-488.00	-576.00	15470	20230221	-15.64	7510	20221223	73.77	15470	-15.64	20230221	8000	63.13	20230102	15470	-15.64	20230221	7510	73.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
139	20230706	150728	00	50.00	KONEX			N	N	N	N	50	N	13180	140	2	1.07	98562920	7544	109.83	13430	13430	12860	14990	11090	13040	13065.07	0.00	0	0	13726	13382	13106	12762	12486	13245	12625	54	1950	500	9120	10	1	10827814	1427	-27.01	-22.88	12	0.07	-488.00	-576.00	15470	20230221	-14.80	7510	20221223	75.50	15470	-14.80	20230221	8000	64.75	20230102	15470	-14.80	20230221	7510	75.50	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
140	20230706	140729	00	50.00	KONEX			N	N	N	N	50	N	13160	120	2	0.92	87779090	6722	97.86	13430	13430	12860	14990	11090	13040	13058.48	0.00	0	0	13726	13382	13106	12762	12486	13245	12625	54	1950	500	9120	10	1	10827814	1425	-26.97	-22.85	12	0.06	-488.00	-576.00	15470	20230221	-14.93	7510	20221223	75.23	15470	-14.93	20230221	8000	64.50	20230102	15470	-14.93	20230221	7510	75.23	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
141	20230706	130728	00	50.00	KONEX			N	N	N	N	50	N	13170	130	2	1.00	28885160	2208	32.14	13430	13430	12860	14990	11090	13040	13082.05	0.00	0	0	13726	13382	13106	12762	12486	13245	12625	54	1950	500	9120	10	1	10827814	1426	-26.99	-22.86	12	0.02	-488.00	-576.00	15470	20230221	-14.87	7510	20221223	75.37	15470	-14.87	20230221	8000	64.62	20230102	15470	-14.87	20230221	7510	75.37	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
142	20230706	120724	00	50.00	KONEX			N	N	N	N	50	N	12990	-50	5	-0.38	23892650	1824	26.55	13430	13430	12860	14990	11090	13040	13099.04	0.00	0	0	13726	13382	13106	12762	12486	13245	12625	54	1950	500	9120	10	1	10827814	1407	-26.62	-22.55	12	0.02	-488.00	-576.00	15470	20230221	-16.03	7510	20221223	72.97	15470	-16.03	20230221	8000	62.37	20230102	15470	-16.03	20230221	7510	72.97	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
143	20230706	110732	00	50.00	KONEX			N	N	N	N	50	N	13270	230	2	1.76	22078650	1684	24.52	13430	13430	12860	14990	11090	13040	13110.84	0.00	0	0	13726	13382	13106	12762	12486	13245	12625	54	1950	500	9120	10	1	10827814	1437	-27.19	-23.04	12	0.02	-488.00	-576.00	15470	20230221	-14.22	7510	20221223	76.70	15470	-14.22	20230221	8000	65.88	20230102	15470	-14.22	20230221	7510	76.70	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
144	20230706	100727	00	50.00	KONEX			N	N	N	N	50	N	13290	250	2	1.92	4585750	355	5.17	13430	13430	12860	14990	11090	13040	12917.61	0.00	0	0	13726	13382	13106	12762	12486	13245	12625	54	1950	500	9120	10	1	10827814	1439	-27.23	-23.07	12	0.00	-488.00	-576.00	15470	20230221	-14.09	7510	20221223	76.96	15470	-14.09	20230221	8000	66.12	20230102	15470	-14.09	20230221	7510	76.96	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
145	20230706	090726	00	50.00	KONEX			N	N	N	N	50	N	13430	390	2	2.99	13430	1	0.01	13430	13430	13430	14990	11090	13040	13430.00	0.00	0	0	13726	13382	13106	12762	12486	13245	12625	54	1950	500	9120	10	1	10827814	1454	-27.52	-23.32	12	0.00	-488.00	-576.00	15470	20230221	-13.19	7510	20221223	78.83	15470	-13.19	20230221	8000	67.88	20230102	15470	-13.19	20230221	7510	78.83	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
146	20230705	160724	00	50.00	KONEX			N	N	N	N	50	N	13040	-360	5	-2.69	89545580	6869	72.90	13400	13450	12830	15410	11390	13400	13036.19	0.00	0	0	13680	13540	13330	13190	12980	13610	13260	54	2010	500	9380	10	1	10827814	1412	-26.72	-22.64	12	0.06	-488.00	-576.00	15470	20230221	-15.71	7510	20221223	73.64	15470	-15.71	20230221	8000	63.00	20230102	15470	-15.71	20230221	7510	73.64	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
147	20230705	150721	00	50.00	KONEX			N	N	N	N	50	N	13040	-360	5	-2.69	88372180	6779	71.95	13400	13450	12830	15410	11390	13400	13036.17	0.00	0	0	13680	13540	13330	13190	12980	13610	13260	54	2010	500	9380	10	1	10827814	1412	-26.72	-22.64	12	0.06	-488.00	-576.00	15470	20230221	-15.71	7510	20221223	73.64	15470	-15.71	20230221	8000	63.00	20230102	15470	-15.71	20230221	7510	73.64	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
148	20230705	140714	00	50.00	KONEX			N	N	N	N	50	N	12970	-430	5	-3.21	72629820	5563	59.04	13400	13450	12960	15410	11390	13400	13055.87	0.00	0	0	13680	13540	13330	13190	12980	13610	13260	54	2010	500	9380	10	1	10827814	1404	-26.58	-22.52	12	0.05	-488.00	-576.00	15470	20230221	-16.16	7510	20221223	72.70	15470	-16.16	20230221	8000	62.12	20230102	15470	-16.16	20230221	7510	72.70	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
149	20230705	130716	00	50.00	KONEX			N	N	N	N	50	N	13010	-390	5	-2.91	50761350	3881	41.19	13400	13450	13000	15410	11390	13400	13079.45	0.00	0	0	13680	13540	13330	13190	12980	13610	13260	54	2010	500	9380	10	1	10827814	1409	-26.66	-22.59	12	0.04	-488.00	-576.00	15470	20230221	-15.90	7510	20221223	73.24	15470	-15.90	20230221	8000	62.63	20230102	15470	-15.90	20230221	7510	73.24	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
150	20230705	120715	00	50.00	KONEX			N	N	N	N	50	N	13000	-400	5	-2.99	45999370	3517	37.33	13400	13450	13000	15410	11390	13400	13079.15	0.00	0	0	13680	13540	13330	13190	12980	13610	13260	54	2010	500	9380	10	1	10827814	1408	-26.64	-22.57	12	0.03	-488.00	-576.00	15470	20230221	-15.97	7510	20221223	73.10	15470	-15.97	20230221	8000	62.50	20230102	15470	-15.97	20230221	7510	73.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
151	20230705	110723	00	50.00	KONEX			N	N	N	N	50	N	13250	-150	5	-1.12	36189280	2764	29.34	13400	13450	13000	15410	11390	13400	13093.08	0.00	0	0	13680	13540	13330	13190	12980	13610	13260	54	2010	500	9380	10	1	10827814	1435	-27.15	-23.00	12	0.03	-488.00	-576.00	15470	20230221	-14.35	7510	20221223	76.43	15470	-14.35	20230221	8000	65.62	20230102	15470	-14.35	20230221	7510	76.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
152	20230705	100717	00	50.00	KONEX			N	N	N	N	50	N	13000	-400	5	-2.99	23588200	1803	19.14	13400	13450	13000	15410	11390	13400	13082.75	0.00	0	0	13680	13540	13330	13190	12980	13610	13260	54	2010	500	9380	10	1	10827814	1408	-26.64	-22.57	12	0.02	-488.00	-576.00	15470	20230221	-15.97	7510	20221223	73.10	15470	-15.97	20230221	8000	62.50	20230102	15470	-15.97	20230221	7510	73.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
153	20230705	090715	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	254650	19	0.20	13400	13450	13400	15410	11390	13400	13402.63	0.00	0	0	13680	13540	13330	13190	12980	13610	13260	54	2010	500	9380	10	1	10827814	1451	-27.46	-23.26	12	0.00	-488.00	-576.00	15470	20230221	-13.38	7510	20221223	78.43	15470	-13.38	20230221	8000	67.50	20230102	15470	-13.38	20230221	7510	78.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
154	20230704	160713	00	50.00	KONEX			N	N	N	N	50	N	13400	200	2	1.52	124917520	9422	160.13	13200	13470	13120	15180	11220	13200	13258.07	0.00	0	0	13920	13560	13130	12770	12340	13740	12950	54	1980	500	9240	10	1	10827814	1451	-27.46	-23.26	12	0.09	-488.00	-576.00	15470	20230221	-13.38	7510	20221223	78.43	15470	-13.38	20230221	8000	67.50	20230102	15470	-13.38	20230221	7510	78.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
155	20230704	150705	00	50.00	KONEX			N	N	N	N	50	N	13200	0	3	0.00	116510270	8786	149.32	13200	13470	13120	15180	11220	13200	13260.90	0.00	0	0	13920	13560	13130	12770	12340	13740	12950	54	1980	500	9240	10	1	10827814	1429	-27.05	-22.92	12	0.08	-488.00	-576.00	15470	20230221	-14.67	7510	20221223	75.77	15470	-14.67	20230221	8000	65.00	20230102	15470	-14.67	20230221	7510	75.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
156	20230704	140710	00	50.00	KONEX			N	N	N	N	50	N	13410	210	2	1.59	43989430	3305	56.17	13200	13470	13200	15180	11220	13200	13309.96	0.00	0	0	13920	13560	13130	12770	12340	13740	12950	54	1980	500	9240	10	1	10827814	1452	-27.48	-23.28	12	0.03	-488.00	-576.00	15470	20230221	-13.32	7510	20221223	78.56	15470	-13.32	20230221	8000	67.62	20230102	15470	-13.32	20230221	7510	78.56	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
157	20230704	130659	00	50.00	KONEX			N	N	N	N	50	N	13400	200	2	1.52	42742300	3212	54.59	13200	13470	13200	15180	11220	13200	13307.07	0.00	0	0	13920	13560	13130	12770	12340	13740	12950	54	1980	500	9240	10	1	10827814	1451	-27.46	-23.26	12	0.03	-488.00	-576.00	15470	20230221	-13.38	7510	20221223	78.43	15470	-13.38	20230221	8000	67.50	20230102	15470	-13.38	20230221	7510	78.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
158	20230704	120707	00	50.00	KONEX			N	N	N	N	50	N	13420	220	2	1.67	41118810	3091	52.53	13200	13470	13200	15180	11220	13200	13302.75	0.00	0	0	13920	13560	13130	12770	12340	13740	12950	54	1980	500	9240	10	1	10827814	1453	-27.50	-23.30	12	0.03	-488.00	-576.00	15470	20230221	-13.25	7510	20221223	78.70	15470	-13.25	20230221	8000	67.75	20230102	15470	-13.25	20230221	7510	78.70	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
159	20230704	110702	00	50.00	KONEX			N	N	N	N	50	N	13400	200	2	1.52	30397450	2291	38.94	13200	13470	13200	15180	11220	13200	13268.20	0.00	0	0	13920	13560	13130	12770	12340	13740	12950	54	1980	500	9240	10	1	10827814	1451	-27.46	-23.26	12	0.02	-488.00	-576.00	15470	20230221	-13.38	7510	20221223	78.43	15470	-13.38	20230221	8000	67.50	20230102	15470	-13.38	20230221	7510	78.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
160	20230704	100700	00	50.00	KONEX			N	N	N	N	50	N	13440	240	2	1.82	22458190	1692	28.76	13200	13470	13200	15180	11220	13200	13273.16	0.00	0	0	13920	13560	13130	12770	12340	13740	12950	54	1980	500	9240	10	1	10827814	1455	-27.54	-23.33	12	0.02	-488.00	-576.00	15470	20230221	-13.12	7510	20221223	78.96	15470	-13.12	20230221	8000	68.00	20230102	15470	-13.12	20230221	7510	78.96	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
161	20230704	090658	00	50.00	KONEX			N	N	N	N	50	N	13200	0	3	0.00	1584000	120	2.04	13200	13200	13200	15180	11220	13200	13200.00	0.00	0	0	13920	13560	13130	12770	12340	13740	12950	54	1980	500	9240	10	1	10827814	1429	-27.05	-22.92	12	0.00	-488.00	-576.00	15470	20230221	-14.67	7510	20221223	75.77	15470	-14.67	20230221	8000	65.00	20230102	15470	-14.67	20230221	7510	75.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
162	20230703	160652	00	50.00	KONEX			N	N	N	N	50	N	13200	310	2	2.40	77095810	5884	12.80	13100	13490	12700	14820	10960	12890	13102.62	0.00	0	0	13430	13160	12880	12610	12330	13020	12470	54	1930	500	9020	10	1	10827814	1429	-27.05	-22.92	12	0.05	-488.00	-576.00	15470	20230221	-14.67	7510	20221223	75.77	15470	-14.67	20230221	8000	65.00	20230102	15470	-14.67	20230221	7510	75.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
163	20230703	150700	00	50.00	KONEX			N	N	N	N	50	N	13280	390	2	3.03	75829280	5788	12.59	13100	13490	12700	14820	10960	12890	13101.12	0.00	0	0	13430	13160	12880	12610	12330	13020	12470	54	1930	500	9020	10	1	10827814	1438	-27.21	-23.06	12	0.05	-488.00	-576.00	15470	20230221	-14.16	7510	20221223	76.83	15470	-14.16	20230221	8000	66.00	20230102	15470	-14.16	20230221	7510	76.83	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
164	20230703	140658	00	50.00	KONEX			N	N	N	N	50	N	13250	360	2	2.79	57453040	4399	9.57	13100	13490	12700	14820	10960	12890	13060.48	0.00	0	0	13430	13160	12880	12610	12330	13020	12470	54	1930	500	9020	10	1	10827814	1435	-27.15	-23.00	12	0.04	-488.00	-576.00	15470	20230221	-14.35	7510	20221223	76.43	15470	-14.35	20230221	8000	65.62	20230102	15470	-14.35	20230221	7510	76.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
165	20230703	130653	00	50.00	KONEX			N	N	N	N	50	N	13290	400	2	3.10	55731510	4268	9.28	13100	13490	12700	14820	10960	12890	13057.99	0.00	0	0	13430	13160	12880	12610	12330	13020	12470	54	1930	500	9020	10	1	10827814	1439	-27.23	-23.07	12	0.04	-488.00	-576.00	15470	20230221	-14.09	7510	20221223	76.96	15470	-14.09	20230221	8000	66.12	20230102	15470	-14.09	20230221	7510	76.96	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
166	20230703	120701	00	50.00	KONEX			N	N	N	N	50	N	13300	410	2	3.18	51000010	3912	8.51	13100	13490	12700	14820	10960	12890	13036.81	0.00	0	0	13430	13160	12880	12610	12330	13020	12470	54	1930	500	9020	10	1	10827814	1440	-27.25	-23.09	12	0.04	-488.00	-576.00	15470	20230221	-14.03	7510	20221223	77.10	15470	-14.03	20230221	8000	66.25	20230102	15470	-14.03	20230221	7510	77.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
167	20230703	110655	00	50.00	KONEX			N	N	N	N	50	N	12960	70	2	0.54	13495730	1044	2.27	13100	13100	12700	14820	10960	12890	12926.94	0.00	0	0	13430	13160	12880	12610	12330	13020	12470	54	1930	500	9020	10	1	10827814	1403	-26.56	-22.50	12	0.01	-488.00	-576.00	15470	20230221	-16.22	7510	20221223	72.57	15470	-16.22	20230221	8000	62.00	20230102	15470	-16.22	20230221	7510	72.57	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
168	20230703	100645	00	50.00	KONEX			N	N	N	N	50	N	13000	110	2	0.85	7440430	577	1.25	13100	13100	12700	14820	10960	12890	12895.03	0.00	0	0	13430	13160	12880	12610	12330	13020	12470	54	1930	500	9020	10	1	10827814	1408	-26.64	-22.57	12	0.01	-488.00	-576.00	15470	20230221	-15.97	7510	20221223	73.10	15470	-15.97	20230221	8000	62.50	20230102	15470	-15.97	20230221	7510	73.10	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
169	20230703	090652	00	50.00	KONEX			N	N	N	N	50	N	13100	210	2	1.63	13100	1	0.00	13100	13100	13100	14820	10960	12890	13100.00	0.00	0	0	13430	13160	12880	12610	12330	13020	12470	54	1930	500	9020	10	1	10827814	1418	-26.84	-22.74	12	0.00	-488.00	-576.00	15470	20230221	-15.32	7510	20221223	74.43	15470	-15.32	20230221	8000	63.75	20230102	15470	-15.32	20230221	7510	74.43	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N