KissMeData/260870/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	161030	00	50.00	KONEX			N	N	N	N	50	N	50200	1700	2	3.51	1134874450	22890	137.25	48500	50400	48500	55700	41250	48500	49579.49	0.05	0	0	50500	49500	47750	46750	45000	50000	47250	30	7225	500	33950	100	1	6094810	3060	99.21	2.72	12	0.38	506.00	18471.00	63100	20230413	-20.44	33350	20230214	50.52	63100	-20.44	20230413	33350	50.52	20230214	63100	-20.44	20230413	33350	50.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
3	20230731	151030	00	50.00	KONEX			N	N	N	N	50	N	50200	1700	2	3.51	1126592450	22725	136.27	48500	50400	48500	55700	41250	48500	49575.03	0.05	0	0	50500	49500	47750	46750	45000	50000	47250	30	7225	500	33950	100	1	6094810	3060	99.21	2.72	12	0.37	506.00	18471.00	63100	20230413	-20.44	33350	20230214	50.52	63100	-20.44	20230413	33350	50.52	20230214	63100	-20.44	20230413	33350	50.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
4	20230731	141037	00	50.00	KONEX			N	N	N	N	50	N	50400	1900	2	3.92	1050623600	21209	127.18	48500	50400	48500	55700	41250	48500	49536.69	0.05	0	0	50500	49500	47750	46750	45000	50000	47250	30	7225	500	33950	100	1	6094810	3072	99.60	2.73	12	0.35	506.00	18471.00	63100	20230413	-20.13	33350	20230214	51.12	63100	-20.13	20230413	33350	51.12	20230214	63100	-20.13	20230413	33350	51.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
5	20230731	131035	00	50.00	KONEX			N	N	N	N	50	N	50100	1600	2	3.30	924082100	18691	112.08	48500	50100	48500	55700	41250	48500	49439.95	0.05	0	0	50500	49500	47750	46750	45000	50000	47250	30	7225	500	33950	100	1	6094810	3053	99.01	2.71	12	0.31	506.00	18471.00	63100	20230413	-20.60	33350	20230214	50.22	63100	-20.60	20230413	33350	50.22	20230214	63100	-20.60	20230413	33350	50.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
6	20230731	121045	00	50.00	KONEX			N	N	N	N	50	N	50000	1500	2	3.09	841105200	17033	102.13	48500	50100	48500	55700	41250	48500	49380.92	0.05	0	0	50500	49500	47750	46750	45000	50000	47250	30	7225	500	33950	100	1	6094810	3047	98.81	2.71	12	0.28	506.00	18471.00	63100	20230413	-20.76	33350	20230214	49.93	63100	-20.76	20230413	33350	49.93	20230214	63100	-20.76	20230413	33350	49.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
7	20230731	111046	00	50.00	KONEX			N	N	N	N	50	N	49750	1250	2	2.58	626441100	12738	76.38	48500	49750	48500	55700	41250	48500	49178.92	0.05	0	0	50500	49500	47750	46750	45000	50000	47250	30	7225	500	33950	50	1	6094810	3032	98.32	2.69	12	0.21	506.00	18471.00	63100	20230413	-21.16	33350	20230214	49.18	63100	-21.16	20230413	33350	49.18	20230214	63100	-21.16	20230413	33350	49.18	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
8	20230731	101043	00	50.00	KONEX			N	N	N	N	50	N	49150	650	2	1.34	414761250	8447	50.65	48500	49300	48500	55700	41250	48500	49101.60	0.05	0	0	50500	49500	47750	46750	45000	50000	47250	30	7225	500	33950	50	1	6094810	2996	97.13	2.66	12	0.14	506.00	18471.00	63100	20230413	-22.11	33350	20230214	47.38	63100	-22.11	20230413	33350	47.38	20230214	63100	-22.11	20230413	33350	47.38	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
9	20230731	091032	00	50.00	KONEX			N	N	N	N	50	N	49250	750	2	1.55	118253400	2414	14.48	48500	49250	48500	55700	41250	48500	48986.50	0.05	0	0	50500	49500	47750	46750	45000	50000	47250	30	7225	500	33950	50	1	6094810	3002	97.33	2.67	12	0.04	506.00	18471.00	63100	20230413	-21.95	33350	20230214	47.68	63100	-21.95	20230413	33350	47.68	20230214	63100	-21.95	20230413	33350	47.68	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
10	20230728	161034	00	50.00	KONEX			N	N	N	N	50	N	48500	1700	2	3.63	796575750	16677	85.89	47000	48750	46000	53800	39800	46800	47764.93	0.05	0	0	49966	48382	46766	45182	43566	49175	45975	30	7000	500	32760	50	1	6087910	2953	95.85	2.63	12	0.27	506.00	18471.00	63100	20230413	-23.14	33350	20230214	45.43	63100	-23.14	20230413	33350	45.43	20230214	63100	-23.14	20230413	33350	45.43	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
11	20230728	151032	00	50.00	KONEX			N	N	N	N	50	N	48500	1700	2	3.63	764759500	16021	82.51	47000	48750	46000	53800	39800	46800	47734.82	0.05	0	0	49966	48382	46766	45182	43566	49175	45975	30	7000	500	32760	50	1	6087910	2953	95.85	2.63	12	0.26	506.00	18471.00	63100	20230413	-23.14	33350	20230214	45.43	63100	-23.14	20230413	33350	45.43	20230214	63100	-23.14	20230413	33350	45.43	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
12	20230728	141030	00	50.00	KONEX			N	N	N	N	50	N	48600	1800	2	3.85	645689850	13560	69.84	47000	48750	46000	53800	39800	46800	47617.25	0.05	0	0	49966	48382	46766	45182	43566	49175	45975	30	7000	500	32760	50	1	6087910	2959	96.05	2.63	12	0.22	506.00	18471.00	63100	20230413	-22.98	33350	20230214	45.73	63100	-22.98	20230413	33350	45.73	20230214	63100	-22.98	20230413	33350	45.73	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
13	20230728	131033	00	50.00	KONEX			N	N	N	N	50	N	48500	1700	2	3.63	597042200	12558	64.68	47000	48750	46000	53800	39800	46800	47542.78	0.05	0	0	49966	48382	46766	45182	43566	49175	45975	30	7000	500	32760	50	1	6087910	2953	95.85	2.63	12	0.21	506.00	18471.00	63100	20230413	-23.14	33350	20230214	45.43	63100	-23.14	20230413	33350	45.43	20230214	63100	-23.14	20230413	33350	45.43	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
14	20230728	121031	00	50.00	KONEX			N	N	N	N	50	N	48500	1700	2	3.63	535970100	11299	58.19	47000	48750	46000	53800	39800	46800	47435.18	0.05	0	0	49966	48382	46766	45182	43566	49175	45975	30	7000	500	32760	50	1	6087910	2953	95.85	2.63	12	0.19	506.00	18471.00	63100	20230413	-23.14	33350	20230214	45.43	63100	-23.14	20230413	33350	45.43	20230214	63100	-23.14	20230413	33350	45.43	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
15	20230728	111038	00	50.00	KONEX			N	N	N	N	50	N	48300	1500	2	3.21	415915550	8824	45.44	47000	48400	46000	53800	39800	46800	47134.58	0.05	0	0	49966	48382	46766	45182	43566	49175	45975	30	7000	500	32760	50	1	6087910	2940	95.45	2.61	12	0.14	506.00	18471.00	63100	20230413	-23.45	33350	20230214	44.83	63100	-23.45	20230413	33350	44.83	20230214	63100	-23.45	20230413	33350	44.83	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
16	20230728	101027	00	50.00	KONEX			N	N	N	N	50	N	46800	0	3	0.00	269772250	5775	29.74	47000	47200	46000	53800	39800	46800	46713.81	0.05	0	0	49966	48382	46766	45182	43566	49175	45975	30	7000	500	32760	50	1	6087910	2849	92.49	2.53	12	0.09	506.00	18471.00	63100	20230413	-25.83	33350	20230214	40.33	63100	-25.83	20230413	33350	40.33	20230214	63100	-25.83	20230413	33350	40.33	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
17	20230728	091037	00	50.00	KONEX			N	N	N	N	50	N	47050	250	2	0.53	57190800	1217	6.27	47000	47150	46900	53800	39800	46800	46993.26	0.05	0	0	49966	48382	46766	45182	43566	49175	45975	30	7000	500	32760	50	1	6087910	2864	92.98	2.55	12	0.02	506.00	18471.00	63100	20230413	-25.44	33350	20230214	41.08	63100	-25.44	20230413	33350	41.08	20230214	63100	-25.44	20230413	33350	41.08	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
18	20230727	161028	00	50.00	KONEX			N	N	N	N	50	N	46800	1650	2	3.65	910327850	19417	43.59	45350	48350	45150	51900	38400	45150	46883.03	0.05	0	0	48250	46700	45650	44100	43050	46175	43575	30	6750	500	31600	50	1	6087910	2849	92.49	2.53	12	0.32	506.00	18471.00	63100	20230413	-25.83	33350	20230214	40.33	63100	-25.83	20230413	33350	40.33	20230214	63100	-25.83	20230413	33350	40.33	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
19	20230727	151028	00	50.00	KONEX			N	N	N	N	50	N	46950	1800	2	3.99	874904550	18660	41.89	45350	48350	45150	51900	38400	45150	46886.63	0.05	0	0	48250	46700	45650	44100	43050	46175	43575	30	6750	500	31600	50	1	6087910	2858	92.79	2.54	12	0.31	506.00	18471.00	63100	20230413	-25.59	33350	20230214	40.78	63100	-25.59	20230413	33350	40.78	20230214	63100	-25.59	20230413	33350	40.78	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
20	20230727	141023	00	50.00	KONEX			N	N	N	N	50	N	46700	1550	2	3.43	821705200	17524	39.34	45350	48350	45150	51900	38400	45150	46890.28	0.05	0	0	48250	46700	45650	44100	43050	46175	43575	30	6750	500	31600	50	1	6087910	2843	92.29	2.53	12	0.29	506.00	18471.00	63100	20230413	-25.99	33350	20230214	40.03	63100	-25.99	20230413	33350	40.03	20230214	63100	-25.99	20230413	33350	40.03	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
21	20230727	131022	00	50.00	KONEX			N	N	N	N	50	N	46950	1800	2	3.99	752636250	16048	36.03	45350	48350	45150	51900	38400	45150	46899.07	0.05	0	0	48250	46700	45650	44100	43050	46175	43575	30	6750	500	31600	50	1	6087910	2858	92.79	2.54	12	0.26	506.00	18471.00	63100	20230413	-25.59	33350	20230214	40.78	63100	-25.59	20230413	33350	40.78	20230214	63100	-25.59	20230413	33350	40.78	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
22	20230727	121026	00	50.00	KONEX			N	N	N	N	50	N	47000	1850	2	4.10	707510550	15083	33.86	45350	48350	45150	51900	38400	45150	46907.81	0.05	0	0	48250	46700	45650	44100	43050	46175	43575	30	6750	500	31600	50	1	6087910	2861	92.89	2.54	12	0.25	506.00	18471.00	63100	20230413	-25.52	33350	20230214	40.93	63100	-25.52	20230413	33350	40.93	20230214	63100	-25.52	20230413	33350	40.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
23	20230727	111029	00	50.00	KONEX			N	N	N	N	50	N	47450	2300	2	5.09	613697800	13092	29.39	45350	48350	45150	51900	38400	45150	46875.79	0.05	0	0	48250	46700	45650	44100	43050	46175	43575	30	6750	500	31600	50	1	6087910	2889	93.77	2.57	12	0.22	506.00	18471.00	63100	20230413	-24.80	33350	20230214	42.28	63100	-24.80	20230413	33350	42.28	20230214	63100	-24.80	20230413	33350	42.28	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
24	20230727	101025	00	50.00	KONEX			N	N	N	N	50	N	46700	1550	2	3.43	545902850	11655	26.17	45350	48350	45150	51900	38400	45150	46838.51	0.05	0	0	48250	46700	45650	44100	43050	46175	43575	30	6750	500	31600	50	1	6087910	2843	92.29	2.53	12	0.19	506.00	18471.00	63100	20230413	-25.99	33350	20230214	40.03	63100	-25.99	20230413	33350	40.03	20230214	63100	-25.99	20230413	33350	40.03	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
25	20230727	091023	00	50.00	KONEX			N	N	N	N	50	N	46350	1200	2	2.66	96561400	2109	4.73	45350	46350	45150	51900	38400	45150	45785.40	0.05	0	0	48250	46700	45650	44100	43050	46175	43575	30	6750	500	31600	50	1	6087910	2822	91.60	2.51	12	0.03	506.00	18471.00	63100	20230413	-26.55	33350	20230214	38.98	63100	-26.55	20230413	33350	38.98	20230214	63100	-26.55	20230413	33350	38.98	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
26	20230726	161022	00	50.00	KONEX			N	N	N	N	50	N	45150	-1850	5	-3.94	2017508450	44541	71.96	47000	47200	44600	54000	39950	47000	45295.54	0.05	0	0	49933	48466	46983	45516	44033	47725	44775	30	7025	500	32900	50	1	6087910	2749	89.23	2.44	12	0.73	506.00	18471.00	63100	20230413	-28.45	33350	20230214	35.38	63100	-28.45	20230413	33350	35.38	20230214	63100	-28.45	20230413	33350	35.38	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
27	20230726	151027	00	50.00	KONEX			N	N	N	N	50	N	45250	-1750	5	-3.72	1976640200	43634	70.49	47000	47200	44600	54000	39950	47000	45300.46	0.05	0	0	49933	48466	46983	45516	44033	47725	44775	30	7025	500	32900	50	1	6087910	2755	89.43	2.45	12	0.72	506.00	18471.00	63100	20230413	-28.29	33350	20230214	35.68	63100	-28.29	20230413	33350	35.68	20230214	63100	-28.29	20230413	33350	35.68	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
28	20230726	141020	00	50.00	KONEX			N	N	N	N	50	N	45300	-1700	5	-3.62	1699185300	37467	60.53	47000	47200	44950	54000	39950	47000	45351.52	0.05	0	0	49933	48466	46983	45516	44033	47725	44775	30	7025	500	32900	50	1	6087910	2758	89.53	2.45	12	0.62	506.00	18471.00	63100	20230413	-28.21	33350	20230214	35.83	63100	-28.21	20230413	33350	35.83	20230214	63100	-28.21	20230413	33350	35.83	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
29	20230726	131017	00	50.00	KONEX			N	N	N	N	50	N	45100	-1900	5	-4.04	1282590900	28227	45.60	47000	47200	45000	54000	39950	47000	45438.44	0.05	0	0	49933	48466	46983	45516	44033	47725	44775	30	7025	500	32900	50	1	6087910	2746	89.13	2.44	12	0.46	506.00	18471.00	63100	20230413	-28.53	33350	20230214	35.23	63100	-28.53	20230413	33350	35.23	20230214	63100	-28.53	20230413	33350	35.23	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
30	20230726	121020	00	50.00	KONEX			N	N	N	N	50	N	45300	-1700	5	-3.62	878157250	19261	31.12	47000	47200	45000	54000	39950	47000	45592.51	0.05	0	0	49933	48466	46983	45516	44033	47725	44775	30	7025	500	32900	50	1	6087910	2758	89.53	2.45	12	0.32	506.00	18471.00	63100	20230413	-28.21	33350	20230214	35.83	63100	-28.21	20230413	33350	35.83	20230214	63100	-28.21	20230413	33350	35.83	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
31	20230726	111014	00	50.00	KONEX			N	N	N	N	50	N	45600	-1400	5	-2.98	720616150	15789	25.51	47000	47200	45000	54000	39950	47000	45640.39	0.05	0	0	49933	48466	46983	45516	44033	47725	44775	30	7025	500	32900	50	1	6087910	2776	90.12	2.47	12	0.26	506.00	18471.00	63100	20230413	-27.73	33350	20230214	36.73	63100	-27.73	20230413	33350	36.73	20230214	63100	-27.73	20230413	33350	36.73	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
32	20230726	101023	00	50.00	KONEX			N	N	N	N	50	N	45550	-1450	5	-3.09	523224300	11441	18.48	47000	47200	45000	54000	39950	47000	45732.39	0.05	0	0	49933	48466	46983	45516	44033	47725	44775	30	7025	500	32900	50	1	6087910	2773	90.02	2.47	12	0.19	506.00	18471.00	63100	20230413	-27.81	33350	20230214	36.58	63100	-27.81	20230413	33350	36.58	20230214	63100	-27.81	20230413	33350	36.58	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
33	20230726	091017	00	50.00	KONEX			N	N	N	N	50	N	46550	-450	5	-0.96	40166750	856	1.38	47000	47200	46500	54000	39950	47000	46923.77	0.05	0	0	49933	48466	46983	45516	44033	47725	44775	30	7025	500	32900	50	1	6087910	2834	92.00	2.52	12	0.01	506.00	18471.00	63100	20230413	-26.23	33350	20230214	39.58	63100	-26.23	20230413	33350	39.58	20230214	63100	-26.23	20230413	33350	39.58	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
34	20230725	161014	00	50.00	KONEX			N	N	N	N	50	N	47000	-1450	5	-2.99	2870977650	61901	147.44	48450	48450	45500	55700	41200	48450	46380.08	0.05	0	0	51283	49866	48883	47466	46483	49375	46975	30	7250	500	33910	50	1	6087910	2861	92.89	2.54	12	1.02	506.00	18471.00	63100	20230413	-25.52	33350	20230214	40.93	63100	-25.52	20230413	33350	40.93	20230214	63100	-25.52	20230413	33350	40.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
35	20230725	151002	00	50.00	KONEX			N	N	N	N	50	N	46800	-1650	5	-3.41	2782149700	60009	142.93	48450	48450	45500	55700	41200	48450	46362.21	0.05	0	0	51283	49866	48883	47466	46483	49375	46975	30	7250	500	33910	50	1	6087910	2849	92.49	2.53	12	0.99	506.00	18471.00	63100	20230413	-25.83	33350	20230214	40.33	63100	-25.83	20230413	33350	40.33	20230214	63100	-25.83	20230413	33350	40.33	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
36	20230725	141001	00	50.00	KONEX			N	N	N	N	50	N	46600	-1850	5	-3.82	2567733950	55432	132.03	48450	48450	45500	55700	41200	48450	46322.23	0.05	0	0	51283	49866	48883	47466	46483	49375	46975	30	7250	500	33910	50	1	6087910	2837	92.09	2.52	12	0.91	506.00	18471.00	63100	20230413	-26.15	33350	20230214	39.73	63100	-26.15	20230413	33350	39.73	20230214	63100	-26.15	20230413	33350	39.73	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
37	20230725	131011	00	50.00	KONEX			N	N	N	N	50	N	45950	-2500	5	-5.16	2455262350	53008	126.25	48450	48450	45500	55700	41200	48450	46318.71	0.05	0	0	51283	49866	48883	47466	46483	49375	46975	30	7250	500	33910	50	1	6087910	2797	90.81	2.49	12	0.87	506.00	18471.00	63100	20230413	-27.18	33350	20230214	37.78	63100	-27.18	20230413	33350	37.78	20230214	63100	-27.18	20230413	33350	37.78	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
38	20230725	121011	00	50.00	KONEX			N	N	N	N	50	N	46150	-2300	5	-4.75	2071694100	44676	106.41	48450	48450	45500	55700	41200	48450	46371.52	0.05	0	0	51283	49866	48883	47466	46483	49375	46975	30	7250	500	33910	50	1	6087910	2810	91.21	2.50	12	0.73	506.00	18471.00	63100	20230413	-26.86	33350	20230214	38.38	63100	-26.86	20230413	33350	38.38	20230214	63100	-26.86	20230413	33350	38.38	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
39	20230725	111009	00	50.00	KONEX			N	N	N	N	50	N	46000	-2450	5	-5.06	1961510550	42289	100.72	48450	48450	45500	55700	41200	48450	46383.47	0.05	0	0	51283	49866	48883	47466	46483	49375	46975	30	7250	500	33910	50	1	6087910	2800	90.91	2.49	12	0.69	506.00	18471.00	63100	20230413	-27.10	33350	20230214	37.93	63100	-27.10	20230413	33350	37.93	20230214	63100	-27.10	20230413	33350	37.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
40	20230725	101009	00	50.00	KONEX			N	N	N	N	50	N	46000	-2450	5	-5.06	1452287500	31204	74.32	48450	48450	45550	55700	41200	48450	46541.71	0.05	0	0	51283	49866	48883	47466	46483	49375	46975	30	7250	500	33910	50	1	6087910	2800	90.91	2.49	12	0.51	506.00	18471.00	63100	20230413	-27.10	33350	20230214	37.93	63100	-27.10	20230413	33350	37.93	20230214	63100	-27.10	20230413	33350	37.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
41	20230725	091008	00	50.00	KONEX			N	N	N	N	50	N	47450	-1000	5	-2.06	114517350	2394	5.70	48450	48450	47450	55700	41200	48450	47835.15	0.05	0	0	51283	49866	48883	47466	46483	49375	46975	30	7250	500	33910	50	1	6087910	2889	93.77	2.57	12	0.04	506.00	18471.00	63100	20230413	-24.80	33350	20230214	42.28	63100	-24.80	20230413	33350	42.28	20230214	63100	-24.80	20230413	33350	42.28	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
42	20230724	161009	00	50.00	KONEX			N	N	N	N	50	N	48450	-1850	5	-3.68	2049816400	41985	299.10	50300	50300	47900	57800	42800	50300	48822.63	0.05	0	0	50866	50582	50116	49832	49366	50350	49600	30	7500	500	35210	50	1	6087910	2950	95.75	2.62	12	0.69	506.00	18471.00	63100	20230413	-23.22	33350	20230214	45.28	63100	-23.22	20230413	33350	45.28	20230214	63100	-23.22	20230413	33350	45.28	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
43	20230724	151005	00	50.00	KONEX			N	N	N	N	50	N	48350	-1950	5	-3.88	1991368250	40778	290.50	50300	50300	47900	57800	42800	50300	48834.38	0.05	0	0	50866	50582	50116	49832	49366	50350	49600	30	7500	500	35210	50	1	6087910	2944	95.55	2.62	12	0.67	506.00	18471.00	63100	20230413	-23.38	33350	20230214	44.98	63100	-23.38	20230413	33350	44.98	20230214	63100	-23.38	20230413	33350	44.98	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
44	20230724	141004	00	50.00	KONEX			N	N	N	N	50	N	48900	-1400	5	-2.78	1385073800	28260	201.33	50300	50300	48600	57800	42800	50300	49011.81	0.05	0	0	50866	50582	50116	49832	49366	50350	49600	30	7500	500	35210	50	1	6087910	2977	96.64	2.65	12	0.46	506.00	18471.00	63100	20230413	-22.50	33350	20230214	46.63	63100	-22.50	20230413	33350	46.63	20230214	63100	-22.50	20230413	33350	46.63	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
45	20230724	131004	00	50.00	KONEX			N	N	N	N	50	N	48800	-1500	5	-2.98	1277300100	26051	185.59	50300	50300	48600	57800	42800	50300	49030.75	0.05	0	0	50866	50582	50116	49832	49366	50350	49600	30	7500	500	35210	50	1	6087910	2971	96.44	2.64	12	0.43	506.00	18471.00	63100	20230413	-22.66	33350	20230214	46.33	63100	-22.66	20230413	33350	46.33	20230214	63100	-22.66	20230413	33350	46.33	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
46	20230724	121004	00	50.00	KONEX			N	N	N	N	50	N	49000	-1300	5	-2.58	1181127400	24086	171.59	50300	50300	48600	57800	42800	50300	49037.92	0.05	0	0	50866	50582	50116	49832	49366	50350	49600	30	7500	500	35210	50	1	6087910	2983	96.84	2.65	12	0.40	506.00	18471.00	63100	20230413	-22.35	33350	20230214	46.93	63100	-22.35	20230413	33350	46.93	20230214	63100	-22.35	20230413	33350	46.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
47	20230724	111010	00	50.00	KONEX			N	N	N	N	50	N	49050	-1250	5	-2.49	811817950	16529	117.75	50300	50300	48900	57800	42800	50300	49114.76	0.05	0	0	50866	50582	50116	49832	49366	50350	49600	30	7500	500	35210	50	1	6087910	2986	96.94	2.66	12	0.27	506.00	18471.00	63100	20230413	-22.27	33350	20230214	47.08	63100	-22.27	20230413	33350	47.08	20230214	63100	-22.27	20230413	33350	47.08	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
48	20230724	101000	00	50.00	KONEX			N	N	N	N	50	N	48950	-1350	5	-2.68	652449400	13277	94.59	50300	50300	48900	57800	42800	50300	49141.33	0.05	0	0	50866	50582	50116	49832	49366	50350	49600	30	7500	500	35210	50	1	6087910	2980	96.74	2.65	12	0.22	506.00	18471.00	63100	20230413	-22.42	33350	20230214	46.78	63100	-22.42	20230413	33350	46.78	20230214	63100	-22.42	20230413	33350	46.78	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
49	20230724	091005	00	50.00	KONEX			N	N	N	N	50	N	49500	-800	5	-1.59	75133750	1515	10.79	50300	50300	49400	57800	42800	50300	49593.23	0.05	0	0	50866	50582	50116	49832	49366	50350	49600	30	7500	500	35210	50	1	6087910	3014	97.83	2.68	12	0.02	506.00	18471.00	63100	20230413	-21.55	33350	20230214	48.43	63100	-21.55	20230413	33350	48.43	20230214	63100	-21.55	20230413	33350	48.43	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
50	20230721	160956	00	50.00	KONEX			N	N	N	N	50	N	50300	-100	5	-0.20	700810600	14037	99.52	50400	50400	49650	57900	42900	50400	49925.95	0.05	0	0	51600	51000	50400	49800	49200	51300	50100	30	7500	500	35280	100	1	6087910	3062	99.41	2.72	12	0.23	506.00	18471.00	63100	20230413	-20.29	33350	20230214	50.82	63100	-20.29	20230413	33350	50.82	20230214	63100	-20.29	20230413	33350	50.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
51	20230721	150957	00	50.00	KONEX			N	N	N	N	50	N	50000	-400	5	-0.79	656870000	13159	93.30	50400	50400	49650	57900	42900	50400	49917.93	0.05	0	0	51600	51000	50400	49800	49200	51300	50100	30	7500	500	35280	100	1	6087910	3044	98.81	2.71	12	0.22	506.00	18471.00	63100	20230413	-20.76	33350	20230214	49.93	63100	-20.76	20230413	33350	49.93	20230214	63100	-20.76	20230413	33350	49.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
52	20230721	140954	00	50.00	KONEX			N	N	N	N	50	N	49900	-500	5	-0.99	606932700	12160	86.22	50400	50400	49650	57900	42900	50400	49912.23	0.05	0	0	51600	51000	50400	49800	49200	51300	50100	30	7500	500	35280	50	1	6087910	3038	98.62	2.70	12	0.20	506.00	18471.00	63100	20230413	-20.92	33350	20230214	49.63	63100	-20.92	20230413	33350	49.63	20230214	63100	-20.92	20230413	33350	49.63	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
53	20230721	130956	00	50.00	KONEX			N	N	N	N	50	N	49900	-500	5	-0.99	565991100	11338	80.39	50400	50400	49650	57900	42900	50400	49919.84	0.05	0	0	51600	51000	50400	49800	49200	51300	50100	30	7500	500	35280	50	1	6087910	3038	98.62	2.70	12	0.19	506.00	18471.00	63100	20230413	-20.92	33350	20230214	49.63	63100	-20.92	20230413	33350	49.63	20230214	63100	-20.92	20230413	33350	49.63	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
54	20230721	121009	00	50.00	KONEX			N	N	N	N	50	N	49950	-450	5	-0.89	477618800	9565	67.82	50400	50400	49650	57900	42900	50400	49934.01	0.05	0	0	51600	51000	50400	49800	49200	51300	50100	30	7500	500	35280	50	1	6087910	3041	98.72	2.70	12	0.16	506.00	18471.00	63100	20230413	-20.84	33350	20230214	49.78	63100	-20.84	20230413	33350	49.78	20230214	63100	-20.84	20230413	33350	49.78	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
55	20230721	111005	00	50.00	KONEX			N	N	N	N	50	N	49850	-550	5	-1.09	295689750	5916	41.95	50400	50400	49650	57900	42900	50400	49981.36	0.05	0	0	51600	51000	50400	49800	49200	51300	50100	30	7500	500	35280	50	1	6087910	3035	98.52	2.70	12	0.10	506.00	18471.00	63100	20230413	-21.00	33350	20230214	49.48	63100	-21.00	20230413	33350	49.48	20230214	63100	-21.00	20230413	33350	49.48	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
56	20230721	101004	00	50.00	KONEX			N	N	N	N	50	N	50000	-400	5	-0.79	167894150	3356	23.79	50400	50400	49650	57900	42900	50400	50028.05	0.05	0	0	51600	51000	50400	49800	49200	51300	50100	30	7500	500	35280	100	1	6087910	3044	98.81	2.71	12	0.06	506.00	18471.00	63100	20230413	-20.76	33350	20230214	49.93	63100	-20.76	20230413	33350	49.93	20230214	63100	-20.76	20230413	33350	49.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
57	20230721	091001	00	50.00	KONEX			N	N	N	N	50	N	50300	-100	5	-0.20	16428500	326	2.31	50400	50400	50100	57900	42900	50400	50394.17	0.05	0	0	51600	51000	50400	49800	49200	51300	50100	30	7500	500	35280	100	1	6087910	3062	99.41	2.72	12	0.01	506.00	18471.00	63100	20230413	-20.29	33350	20230214	50.82	63100	-20.29	20230413	33350	50.82	20230214	63100	-20.29	20230413	33350	50.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
58	20230720	160952	00	50.00	KONEX			N	N	N	N	50	N	50400	450	2	0.90	709085950	14104	63.84	50000	51000	49800	57400	42500	49950	50275.52	0.05	0	0	52116	51032	50416	49332	48716	50725	49025	30	7450	500	34960	100	1	6087910	3068	99.60	2.73	12	0.23	506.00	18471.00	63100	20230413	-20.13	33350	20230214	51.12	63100	-20.13	20230413	33350	51.12	20230214	63100	-20.13	20230413	33350	51.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
59	20230720	150953	00	50.00	KONEX			N	N	N	N	50	N	50400	450	2	0.90	695766150	13840	62.64	50000	51000	49800	57400	42500	49950	50272.12	0.05	0	0	52116	51032	50416	49332	48716	50725	49025	30	7450	500	34960	100	1	6087910	3068	99.60	2.73	12	0.23	506.00	18471.00	63100	20230413	-20.13	33350	20230214	51.12	63100	-20.13	20230413	33350	51.12	20230214	63100	-20.13	20230413	33350	51.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
60	20230720	140951	00	50.00	KONEX			N	N	N	N	50	N	50600	650	2	1.30	661173750	13153	59.53	50000	51000	49800	57400	42500	49950	50267.90	0.05	0	0	52116	51032	50416	49332	48716	50725	49025	30	7450	500	34960	100	1	6087910	3080	100.00	2.74	12	0.22	506.00	18471.00	63100	20230413	-19.81	33350	20230214	51.72	63100	-19.81	20230413	33350	51.72	20230214	63100	-19.81	20230413	33350	51.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
61	20230720	130952	00	50.00	KONEX			N	N	N	N	50	N	50800	850	2	1.70	551583750	10998	49.78	50000	50900	49800	57400	42500	49950	50153.10	0.05	0	0	52116	51032	50416	49332	48716	50725	49025	30	7450	500	34960	100	1	6087910	3093	100.40	2.75	12	0.18	506.00	18471.00	63100	20230413	-19.49	33350	20230214	52.32	63100	-19.49	20230413	33350	52.32	20230214	63100	-19.49	20230413	33350	52.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
62	20230720	121000	00	50.00	KONEX			N	N	N	N	50	N	50600	650	2	1.30	474662550	9483	42.92	50000	50700	49800	57400	42500	49950	50054.05	0.05	0	0	52116	51032	50416	49332	48716	50725	49025	30	7450	500	34960	100	1	6087910	3080	100.00	2.74	12	0.16	506.00	18471.00	63100	20230413	-19.81	33350	20230214	51.72	63100	-19.81	20230413	33350	51.72	20230214	63100	-19.81	20230413	33350	51.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
63	20230720	110956	00	50.00	KONEX			N	N	N	N	50	N	50300	350	2	0.70	407407050	8151	36.89	50000	50300	49800	57400	42500	49950	49982.46	0.05	0	0	52116	51032	50416	49332	48716	50725	49025	30	7450	500	34960	100	1	6087910	3062	99.41	2.72	12	0.13	506.00	18471.00	63100	20230413	-20.29	33350	20230214	50.82	63100	-20.29	20230413	33350	50.82	20230214	63100	-20.29	20230413	33350	50.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
64	20230720	100945	00	50.00	KONEX			N	N	N	N	50	N	50000	50	2	0.10	228103850	4566	20.67	50000	50300	49800	57400	42500	49950	49957.04	0.05	0	0	52116	51032	50416	49332	48716	50725	49025	30	7450	500	34960	100	1	6087910	3044	98.81	2.71	12	0.08	506.00	18471.00	63100	20230413	-20.76	33350	20230214	49.93	63100	-20.76	20230413	33350	49.93	20230214	63100	-20.76	20230413	33350	49.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
65	20230720	090948	00	50.00	KONEX			N	N	N	N	50	N	50100	150	2	0.30	31557000	631	2.86	50000	50300	50000	57400	42500	49950	50011.09	0.05	0	0	52116	51032	50416	49332	48716	50725	49025	30	7450	500	34960	100	1	6087910	3050	99.01	2.71	12	0.01	506.00	18471.00	63100	20230413	-20.60	33350	20230214	50.22	63100	-20.60	20230413	33350	50.22	20230214	63100	-20.60	20230413	33350	50.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
66	20230719	161006	00	50.00	KONEX			N	N	N	N	50	N	49950	-1050	5	-2.06	1110049250	22093	98.89	51500	51500	49800	58600	43400	51000	50244.65	0.05	0	0	53066	52032	51166	50132	49266	51600	49700	30	7600	500	35700	50	1	6087910	3041	98.72	2.70	12	0.36	506.00	18471.00	63100	20230413	-20.84	33350	20230214	49.78	63100	-20.84	20230413	33350	49.78	20230214	63100	-20.84	20230413	33350	49.78	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
67	20230719	151004	00	50.00	KONEX			N	N	N	N	50	N	50000	-1000	5	-1.96	1040925100	20709	92.70	51500	51500	49800	58600	43400	51000	50264.38	0.05	0	0	53066	52032	51166	50132	49266	51600	49700	30	7600	500	35700	100	1	6087910	3044	98.81	2.71	12	0.34	506.00	18471.00	63100	20230413	-20.76	33350	20230214	49.93	63100	-20.76	20230413	33350	49.93	20230214	63100	-20.76	20230413	33350	49.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
68	20230719	141008	00	50.00	KONEX			N	N	N	N	50	N	50100	-900	5	-1.76	862291250	17142	76.73	51500	51500	49800	58600	43400	51000	50302.84	0.05	0	0	53066	52032	51166	50132	49266	51600	49700	30	7600	500	35700	100	1	6087910	3050	99.01	2.71	12	0.28	506.00	18471.00	63100	20230413	-20.60	33350	20230214	50.22	63100	-20.60	20230413	33350	50.22	20230214	63100	-20.60	20230413	33350	50.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
69	20230719	130954	00	50.00	KONEX			N	N	N	N	50	N	50100	-900	5	-1.76	718466250	14280	63.92	51500	51500	49800	58600	43400	51000	50312.76	0.05	0	0	53066	52032	51166	50132	49266	51600	49700	30	7600	500	35700	100	1	6087910	3050	99.01	2.71	12	0.23	506.00	18471.00	63100	20230413	-20.60	33350	20230214	50.22	63100	-20.60	20230413	33350	50.22	20230214	63100	-20.60	20230413	33350	50.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
70	20230719	121011	00	50.00	KONEX			N	N	N	N	50	N	50200	-800	5	-1.57	665130450	13218	59.17	51500	51500	49800	58600	43400	51000	50320.05	0.05	0	0	53066	52032	51166	50132	49266	51600	49700	30	7600	500	35700	100	1	6087910	3056	99.21	2.72	12	0.22	506.00	18471.00	63100	20230413	-20.44	33350	20230214	50.52	63100	-20.44	20230413	33350	50.52	20230214	63100	-20.44	20230413	33350	50.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
71	20230719	111008	00	50.00	KONEX			N	N	N	N	50	N	50100	-900	5	-1.76	602094350	11960	53.54	51500	51500	49800	58600	43400	51000	50342.34	0.05	0	0	53066	52032	51166	50132	49266	51600	49700	30	7600	500	35700	100	1	6087910	3050	99.01	2.71	12	0.20	506.00	18471.00	63100	20230413	-20.60	33350	20230214	50.22	63100	-20.60	20230413	33350	50.22	20230214	63100	-20.60	20230413	33350	50.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
72	20230719	100959	00	50.00	KONEX			N	N	N	N	50	N	50300	-700	5	-1.37	355169150	7019	31.42	51500	51500	49950	58600	43400	51000	50601.10	0.05	0	0	53066	52032	51166	50132	49266	51600	49700	30	7600	500	35700	100	1	6087910	3062	99.41	2.72	12	0.12	506.00	18471.00	63100	20230413	-20.29	33350	20230214	50.82	63100	-20.29	20230413	33350	50.82	20230214	63100	-20.29	20230413	33350	50.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
73	20230719	090959	00	50.00	KONEX			N	N	N	N	50	N	51100	100	2	0.20	74728700	1455	6.51	51500	51500	50500	58600	43400	51000	51359.93	0.05	0	0	53066	52032	51166	50132	49266	51600	49700	30	7600	500	35700	100	1	6087910	3111	100.99	2.77	12	0.02	506.00	18471.00	63100	20230413	-19.02	33350	20230214	53.22	63100	-19.02	20230413	33350	53.22	20230214	63100	-19.02	20230413	33350	53.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
74	20230718	160958	00	50.00	KONEX			N	N	N	N	50	N	51000	1000	2	2.00	1145416300	22340	73.75	51200	52200	50300	57500	42500	50000	51272.17	0.05	0	0	54933	52466	48733	46266	42533	50600	44400	30	7500	500	35000	100	1	6087910	3105	100.79	2.76	12	0.37	506.00	18471.00	63100	20230413	-19.18	33350	20230214	52.92	63100	-19.18	20230413	33350	52.92	20230214	63100	-19.18	20230413	33350	52.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
75	20230718	150956	00	50.00	KONEX			N	N	N	N	50	N	51000	1000	2	2.00	1137835600	22191	73.25	51200	52200	50300	57500	42500	50000	51274.64	0.05	0	0	54933	52466	48733	46266	42533	50600	44400	30	7500	500	35000	100	1	6087910	3105	100.79	2.76	12	0.36	506.00	18471.00	63100	20230413	-19.18	33350	20230214	52.92	63100	-19.18	20230413	33350	52.92	20230214	63100	-19.18	20230413	33350	52.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
76	20230718	140953	00	50.00	KONEX			N	N	N	N	50	N	51200	1200	2	2.40	1075787800	20975	69.24	51200	52200	50300	57500	42500	50000	51289.05	0.05	0	0	54933	52466	48733	46266	42533	50600	44400	30	7500	500	35000	100	1	6087910	3117	101.19	2.77	12	0.34	506.00	18471.00	63100	20230413	-18.86	33350	20230214	53.52	63100	-18.86	20230413	33350	53.52	20230214	63100	-18.86	20230413	33350	53.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
77	20230718	130954	00	50.00	KONEX			N	N	N	N	50	N	51100	1100	2	2.20	991492500	19322	63.78	51200	52200	50300	57500	42500	50000	51314.18	0.05	0	0	54933	52466	48733	46266	42533	50600	44400	30	7500	500	35000	100	1	6087910	3111	100.99	2.77	12	0.32	506.00	18471.00	63100	20230413	-19.02	33350	20230214	53.22	63100	-19.02	20230413	33350	53.22	20230214	63100	-19.02	20230413	33350	53.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
78	20230718	121003	00	50.00	KONEX			N	N	N	N	50	N	51200	1200	2	2.40	909715300	17727	58.52	51200	52200	50300	57500	42500	50000	51318.06	0.05	0	0	54933	52466	48733	46266	42533	50600	44400	30	7500	500	35000	100	1	6087910	3117	101.19	2.77	12	0.29	506.00	18471.00	63100	20230413	-18.86	33350	20230214	53.52	63100	-18.86	20230413	33350	53.52	20230214	63100	-18.86	20230413	33350	53.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
79	20230718	111001	00	50.00	KONEX			N	N	N	N	50	N	51700	1700	2	3.40	782564100	15253	50.35	51200	52200	50300	57500	42500	50000	51305.59	0.05	0	0	54933	52466	48733	46266	42533	50600	44400	30	7500	500	35000	100	1	6087910	3147	102.17	2.80	12	0.25	506.00	18471.00	63100	20230413	-18.07	33350	20230214	55.02	63100	-18.07	20230413	33350	55.02	20230214	63100	-18.07	20230413	33350	55.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
80	20230718	100954	00	50.00	KONEX			N	N	N	N	50	N	50700	700	2	1.40	506706600	9862	32.56	51200	52200	50300	57500	42500	50000	51379.70	0.05	0	0	54933	52466	48733	46266	42533	50600	44400	30	7500	500	35000	100	1	6087910	3087	100.20	2.74	12	0.16	506.00	18471.00	63100	20230413	-19.65	33350	20230214	52.02	63100	-19.65	20230413	33350	52.02	20230214	63100	-19.65	20230413	33350	52.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
81	20230718	090952	00	50.00	KONEX			N	N	N	N	50	N	52000	2000	2	4.00	280999400	5429	17.92	51200	52200	51000	57500	42500	50000	51758.96	0.05	0	0	54933	52466	48733	46266	42533	50600	44400	30	7500	500	35000	100	1	6087910	3166	102.77	2.82	12	0.09	506.00	18471.00	63100	20230413	-17.59	33350	20230214	55.92	63100	-17.59	20230413	33350	55.92	20230214	63100	-17.59	20230413	33350	55.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
82	20230717	160954	00	50.00	KONEX			N	N	N	N	50	N	50000	-500	5	-0.99	1507500650	30293	176.21	50600	51200	45000	58000	43000	50500	49763.21	0.05	0	0	51766	51132	50566	49932	49366	50850	49650	30	7500	500	35350	100	1	6087910	3044	98.81	2.71	12	0.50	506.00	18471.00	63100	20230413	-20.76	33350	20230214	49.93	63100	-20.76	20230413	33350	49.93	20230214	63100	-20.76	20230413	33350	49.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
83	20230717	150949	00	50.00	KONEX			N	N	N	N	50	N	49900	-600	5	-1.19	1407956150	28302	164.63	50600	51200	45000	58000	43000	50500	49747.58	0.05	0	0	51766	51132	50566	49932	49366	50850	49650	30	7500	500	35350	50	1	6087910	3038	98.62	2.70	12	0.46	506.00	18471.00	63100	20230413	-20.92	33350	20230214	49.63	63100	-20.92	20230413	33350	49.63	20230214	63100	-20.92	20230413	33350	49.63	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
84	20230717	140952	00	50.00	KONEX			N	N	N	N	50	N	49950	-550	5	-1.09	1346147800	27062	157.42	50600	51200	45000	58000	43000	50500	49743.10	0.05	0	0	51766	51132	50566	49932	49366	50850	49650	30	7500	500	35350	50	1	6087910	3041	98.72	2.70	12	0.44	506.00	18471.00	63100	20230413	-20.84	33350	20230214	49.78	63100	-20.84	20230413	33350	49.78	20230214	63100	-20.84	20230413	33350	49.78	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
85	20230717	130942	00	50.00	KONEX			N	N	N	N	50	N	49900	-600	5	-1.19	1188949000	23899	139.02	50600	51200	45000	58000	43000	50500	49748.90	0.05	0	0	51766	51132	50566	49932	49366	50850	49650	30	7500	500	35350	50	1	6087910	3038	98.62	2.70	12	0.39	506.00	18471.00	63100	20230413	-20.92	33350	20230214	49.63	63100	-20.92	20230413	33350	49.63	20230214	63100	-20.92	20230413	33350	49.63	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
86	20230717	120953	00	50.00	KONEX			N	N	N	N	50	N	49900	-600	5	-1.19	743537750	14852	86.39	50600	51200	45000	58000	43000	50500	50063.14	0.05	0	0	51766	51132	50566	49932	49366	50850	49650	30	7500	500	35350	50	1	6087910	3038	98.62	2.70	12	0.24	506.00	18471.00	63100	20230413	-20.92	33350	20230214	49.63	63100	-20.92	20230413	33350	49.63	20230214	63100	-20.92	20230413	33350	49.63	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
87	20230717	110944	00	50.00	KONEX			N	N	N	N	50	N	50400	-100	5	-0.20	583715750	11663	67.84	50600	51200	45000	58000	43000	50500	50048.51	0.05	0	0	51766	51132	50566	49932	49366	50850	49650	30	7500	500	35350	100	1	6087910	3068	99.60	2.73	12	0.19	506.00	18471.00	63100	20230413	-20.13	33350	20230214	51.12	63100	-20.13	20230413	33350	51.12	20230214	63100	-20.13	20230413	33350	51.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
88	20230717	100944	00	50.00	KONEX			N	N	N	N	50	N	49850	-650	5	-1.29	468287600	9364	54.47	50600	51200	45000	58000	43000	50500	50009.35	0.05	0	0	51766	51132	50566	49932	49366	50850	49650	30	7500	500	35350	50	1	6087910	3035	98.52	2.70	12	0.15	506.00	18471.00	63100	20230413	-21.00	33350	20230214	49.48	63100	-21.00	20230413	33350	49.48	20230214	63100	-21.00	20230413	33350	49.48	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
89	20230717	090944	00	50.00	KONEX			N	N	N	N	50	N	51000	500	2	0.99	40981400	805	4.68	50600	51200	50600	58000	43000	50500	50908.57	0.05	0	0	51766	51132	50566	49932	49366	50850	49650	30	7500	500	35350	100	1	6087910	3105	100.79	2.76	12	0.01	506.00	18471.00	63100	20230413	-19.18	33350	20230214	52.92	63100	-19.18	20230413	33350	52.92	20230214	63100	-19.18	20230413	33350	52.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
90	20230714	160944	00	50.00	KONEX			N	N	N	N	50	N	50500	-400	5	-0.79	867540500	17191	170.09	51000	51200	50000	58500	43300	50900	50464.81	0.05	0	0	52766	51832	50966	50032	49166	51400	49600	30	7600	500	35630	100	1	6087910	3074	99.80	2.73	12	0.28	506.00	18471.00	63100	20230413	-19.97	33350	20230214	51.42	63100	-19.97	20230413	33350	51.42	20230214	63100	-19.97	20230413	33350	51.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
91	20230714	150947	00	50.00	KONEX			N	N	N	N	50	N	50300	-600	5	-1.18	833192600	16509	163.34	51000	51200	50000	58500	43300	50900	50468.99	0.05	0	0	52766	51832	50966	50032	49166	51400	49600	30	7600	500	35630	100	1	6087910	3062	99.41	2.72	12	0.27	506.00	18471.00	63100	20230413	-20.29	33350	20230214	50.82	63100	-20.29	20230413	33350	50.82	20230214	63100	-20.29	20230413	33350	50.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
92	20230714	140953	00	50.00	KONEX			N	N	N	N	50	N	50400	-500	5	-0.98	805598300	15961	157.92	51000	51200	50000	58500	43300	50900	50472.92	0.05	0	0	52766	51832	50966	50032	49166	51400	49600	30	7600	500	35630	100	1	6087910	3068	99.60	2.73	12	0.26	506.00	18471.00	63100	20230413	-20.13	33350	20230214	51.12	63100	-20.13	20230413	33350	51.12	20230214	63100	-20.13	20230413	33350	51.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
93	20230714	130939	00	50.00	KONEX			N	N	N	N	50	N	50400	-500	5	-0.98	762369700	15104	149.44	51000	51200	50000	58500	43300	50900	50474.69	0.05	0	0	52766	51832	50966	50032	49166	51400	49600	30	7600	500	35630	100	1	6087910	3068	99.60	2.73	12	0.25	506.00	18471.00	63100	20230413	-20.13	33350	20230214	51.12	63100	-20.13	20230413	33350	51.12	20230214	63100	-20.13	20230413	33350	51.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
94	20230714	120939	00	50.00	KONEX			N	N	N	N	50	N	50600	-300	5	-0.59	629679500	12461	123.29	51000	51200	50000	58500	43300	50900	50532.02	0.05	0	0	52766	51832	50966	50032	49166	51400	49600	30	7600	500	35630	100	1	6087910	3080	100.00	2.74	12	0.20	506.00	18471.00	63100	20230413	-19.81	33350	20230214	51.72	63100	-19.81	20230413	33350	51.72	20230214	63100	-19.81	20230413	33350	51.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
95	20230714	110950	00	50.00	KONEX			N	N	N	N	50	N	50800	-100	5	-0.20	550017300	10882	107.67	51000	51200	50000	58500	43300	50900	50543.77	0.05	0	0	52766	51832	50966	50032	49166	51400	49600	30	7600	500	35630	100	1	6087910	3093	100.40	2.75	12	0.18	506.00	18471.00	63100	20230413	-19.49	33350	20230214	52.32	63100	-19.49	20230413	33350	52.32	20230214	63100	-19.49	20230413	33350	52.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
96	20230714	100951	00	50.00	KONEX			N	N	N	N	50	N	50000	-900	5	-1.77	473452500	9369	92.70	51000	51200	50000	58500	43300	50900	50533.94	0.05	0	0	52766	51832	50966	50032	49166	51400	49600	30	7600	500	35630	100	1	6087910	3044	98.81	2.71	12	0.15	506.00	18471.00	63100	20230413	-20.76	33350	20230214	49.93	63100	-20.76	20230413	33350	49.93	20230214	63100	-20.76	20230413	33350	49.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
97	20230714	090946	00	50.00	KONEX			N	N	N	N	50	N	51100	200	2	0.39	36751200	721	7.13	51000	51100	50900	58500	43300	50900	50972.54	0.05	0	0	52766	51832	50966	50032	49166	51400	49600	30	7600	500	35630	100	1	6087910	3111	100.99	2.77	12	0.01	506.00	18471.00	63100	20230413	-19.02	33350	20230214	53.22	63100	-19.02	20230413	33350	53.22	20230214	63100	-19.02	20230413	33350	53.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
98	20230713	160941	00	50.00	KONEX			N	N	N	N	50	N	50900	-200	5	-0.39	516783400	10107	28.56	51100	51900	50100	58700	43500	51100	51131.24	0.05	0	0	53500	52300	51100	49900	48700	51700	49300	30	7600	500	35770	100	1	6087910	3099	100.59	2.76	12	0.17	506.00	18471.00	63100	20230413	-19.33	33350	20230214	52.62	63100	-19.33	20230413	33350	52.62	20230214	63100	-19.33	20230413	33350	52.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
99	20230713	150936	00	50.00	KONEX			N	N	N	N	50	N	50900	-200	5	-0.39	460890200	9008	25.46	51100	51900	50100	58700	43500	51100	51164.54	0.05	0	0	53500	52300	51100	49900	48700	51700	49300	30	7600	500	35770	100	1	6087910	3099	100.59	2.76	12	0.15	506.00	18471.00	63100	20230413	-19.33	33350	20230214	52.62	63100	-19.33	20230413	33350	52.62	20230214	63100	-19.33	20230413	33350	52.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
100	20230713	140936	00	50.00	KONEX			N	N	N	N	50	N	51100	0	3	0.00	317660600	6202	17.53	51100	51900	50100	58700	43500	51100	51219.06	0.05	0	0	53500	52300	51100	49900	48700	51700	49300	30	7600	500	35770	100	1	6087910	3111	100.99	2.77	12	0.10	506.00	18471.00	63100	20230413	-19.02	33350	20230214	53.22	63100	-19.02	20230413	33350	53.22	20230214	63100	-19.02	20230413	33350	53.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
101	20230713	130940	00	50.00	KONEX			N	N	N	N	50	N	51100	0	3	0.00	287036600	5604	15.84	51100	51900	50100	58700	43500	51100	51219.95	0.05	0	0	53500	52300	51100	49900	48700	51700	49300	30	7600	500	35770	100	1	6087910	3111	100.99	2.77	12	0.09	506.00	18471.00	63100	20230413	-19.02	33350	20230214	53.22	63100	-19.02	20230413	33350	53.22	20230214	63100	-19.02	20230413	33350	53.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
102	20230713	120935	00	50.00	KONEX			N	N	N	N	50	N	51100	0	3	0.00	219845200	4289	12.12	51100	51900	50100	58700	43500	51100	51257.92	0.05	0	0	53500	52300	51100	49900	48700	51700	49300	30	7600	500	35770	100	1	6087910	3111	100.99	2.77	12	0.07	506.00	18471.00	63100	20230413	-19.02	33350	20230214	53.22	63100	-19.02	20230413	33350	53.22	20230214	63100	-19.02	20230413	33350	53.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
103	20230713	110940	00	50.00	KONEX			N	N	N	N	50	N	51200	100	2	0.20	168887500	3292	9.30	51100	51900	50100	58700	43500	51100	51302.40	0.05	0	0	53500	52300	51100	49900	48700	51700	49300	30	7600	500	35770	100	1	6087910	3117	101.19	2.77	12	0.05	506.00	18471.00	63100	20230413	-18.86	33350	20230214	53.52	63100	-18.86	20230413	33350	53.52	20230214	63100	-18.86	20230413	33350	53.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
104	20230713	100933	00	50.00	KONEX			N	N	N	N	50	N	51600	500	2	0.98	145508600	2837	8.02	51100	51900	50100	58700	43500	51100	51289.60	0.05	0	0	53500	52300	51100	49900	48700	51700	49300	30	7600	500	35770	100	1	6087910	3141	101.98	2.79	12	0.05	506.00	18471.00	63100	20230413	-18.23	33350	20230214	54.72	63100	-18.23	20230413	33350	54.72	20230214	63100	-18.23	20230413	33350	54.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
105	20230713	090935	00	50.00	KONEX			N	N	N	N	50	N	51800	700	2	1.37	33134500	643	1.82	51100	51800	51100	58700	43500	51100	51531.10	0.05	0	0	53500	52300	51100	49900	48700	51700	49300	30	7600	500	35770	100	1	6087910	3154	102.37	2.80	12	0.01	506.00	18471.00	63100	20230413	-17.91	33350	20230214	55.32	63100	-17.91	20230413	33350	55.32	20230214	63100	-17.91	20230413	33350	55.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
106	20230712	160932	00	50.00	KONEX			N	N	N	N	50	N	51100	-1100	5	-2.11	1788335000	35386	277.78	52200	52300	49900	60000	44400	52200	50537.91	0.05	0	0	54000	53100	52300	51400	50600	52700	51000	30	7800	500	36540	100	1	6087910	3111	100.99	2.77	12	0.58	506.00	18471.00	63100	20230413	-19.02	33350	20230214	53.22	63100	-19.02	20230413	33350	53.22	20230214	63100	-19.02	20230413	33350	53.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
107	20230712	150925	00	50.00	KONEX			N	N	N	N	50	N	51100	-1100	5	-2.11	1768285700	34993	274.69	52200	52300	49900	60000	44400	52200	50532.56	0.05	0	0	54000	53100	52300	51400	50600	52700	51000	30	7800	500	36540	100	1	6087910	3111	100.99	2.77	12	0.57	506.00	18471.00	63100	20230413	-19.02	33350	20230214	53.22	63100	-19.02	20230413	33350	53.22	20230214	63100	-19.02	20230413	33350	53.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
108	20230712	140922	00	50.00	KONEX			N	N	N	N	50	N	50900	-1300	5	-2.49	1726819700	34180	268.31	52200	52300	49900	60000	44400	52200	50521.35	0.05	0	0	54000	53100	52300	51400	50600	52700	51000	30	7800	500	36540	100	1	6087910	3099	100.59	2.76	12	0.56	506.00	18471.00	63100	20230413	-19.33	33350	20230214	52.62	63100	-19.33	20230413	33350	52.62	20230214	63100	-19.33	20230413	33350	52.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
109	20230712	130924	00	50.00	KONEX			N	N	N	N	50	N	50700	-1500	5	-2.87	1653653800	32747	257.06	52200	52300	49900	60000	44400	52200	50497.87	0.05	0	0	54000	53100	52300	51400	50600	52700	51000	30	7800	500	36540	100	1	6087910	3087	100.20	2.74	12	0.54	506.00	18471.00	63100	20230413	-19.65	33350	20230214	52.02	63100	-19.65	20230413	33350	52.02	20230214	63100	-19.65	20230413	33350	52.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
110	20230712	120929	00	50.00	KONEX			N	N	N	N	50	N	50000	-2200	5	-4.21	1492819300	29551	231.97	52200	52300	49900	60000	44400	52200	50516.71	0.05	0	0	54000	53100	52300	51400	50600	52700	51000	30	7800	500	36540	100	1	6087910	3044	98.81	2.71	12	0.49	506.00	18471.00	63100	20230413	-20.76	33350	20230214	49.93	63100	-20.76	20230413	33350	49.93	20230214	63100	-20.76	20230413	33350	49.93	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
111	20230712	110929	00	50.00	KONEX			N	N	N	N	50	N	50500	-1700	5	-3.26	916231850	18032	141.55	52200	52300	49950	60000	44400	52200	50811.44	0.05	0	0	54000	53100	52300	51400	50600	52700	51000	30	7800	500	36540	100	1	6087910	3074	99.80	2.73	12	0.30	506.00	18471.00	63100	20230413	-19.97	33350	20230214	51.42	63100	-19.97	20230413	33350	51.42	20230214	63100	-19.97	20230413	33350	51.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
112	20230712	100929	00	50.00	KONEX			N	N	N	N	50	N	51400	-800	5	-1.53	315649800	6143	48.22	52200	52300	50800	60000	44400	52200	51383.66	0.05	0	0	54000	53100	52300	51400	50600	52700	51000	30	7800	500	36540	100	1	6087910	3129	101.58	2.78	12	0.10	506.00	18471.00	63100	20230413	-18.54	33350	20230214	54.12	63100	-18.54	20230413	33350	54.12	20230214	63100	-18.54	20230413	33350	54.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
113	20230712	090929	00	50.00	KONEX			N	N	N	N	50	N	51800	-400	5	-0.77	81784000	1590	12.48	52200	52200	50800	60000	44400	52200	51436.48	0.05	0	0	54000	53100	52300	51400	50600	52700	51000	30	7800	500	36540	100	1	6087910	3154	102.37	2.80	12	0.03	506.00	18471.00	63100	20230413	-17.91	33350	20230214	55.32	63100	-17.91	20230413	33350	55.32	20230214	63100	-17.91	20230413	33350	55.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
114	20230711	160916	00	50.00	KONEX			N	N	N	N	50	N	52200	0	3	0.00	661916700	12739	93.86	52400	53200	51500	60000	44400	52200	51959.86	0.05	0	0	53066	52632	52166	51732	51266	52400	51500	30	7800	500	36540	100	1	6087910	3178	103.16	2.83	12	0.21	506.00	18471.00	63100	20230413	-17.27	33350	20230214	56.52	63100	-17.27	20230413	33350	56.52	20230214	63100	-17.27	20230413	33350	56.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
115	20230711	150913	00	50.00	KONEX			N	N	N	N	50	N	52000	-200	5	-0.38	636329700	12248	90.24	52400	53200	51500	60000	44400	52200	51953.76	0.05	0	0	53066	52632	52166	51732	51266	52400	51500	30	7800	500	36540	100	1	6087910	3166	102.77	2.82	12	0.20	506.00	18471.00	63100	20230413	-17.59	33350	20230214	55.92	63100	-17.59	20230413	33350	55.92	20230214	63100	-17.59	20230413	33350	55.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
116	20230711	140907	00	50.00	KONEX			N	N	N	N	50	N	51900	-300	5	-0.57	387128000	7437	54.80	52400	53200	51700	60000	44400	52200	52054.32	0.05	0	0	53066	52632	52166	51732	51266	52400	51500	30	7800	500	36540	100	1	6087910	3160	102.57	2.81	12	0.12	506.00	18471.00	63100	20230413	-17.75	33350	20230214	55.62	63100	-17.75	20230413	33350	55.62	20230214	63100	-17.75	20230413	33350	55.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
117	20230711	130858	00	50.00	KONEX			N	N	N	N	50	N	52000	-200	5	-0.38	333201000	6398	47.14	52400	53200	51700	60000	44400	52200	52078.93	0.05	0	0	53066	52632	52166	51732	51266	52400	51500	30	7800	500	36540	100	1	6087910	3166	102.77	2.82	12	0.11	506.00	18471.00	63100	20230413	-17.59	33350	20230214	55.92	63100	-17.59	20230413	33350	55.92	20230214	63100	-17.59	20230413	33350	55.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
118	20230711	120919	00	50.00	KONEX			N	N	N	N	50	N	52200	0	3	0.00	245129200	4701	34.64	52400	53200	51700	60000	44400	52200	52144.05	0.05	0	0	53066	52632	52166	51732	51266	52400	51500	30	7800	500	36540	100	1	6087910	3178	103.16	2.83	12	0.08	506.00	18471.00	63100	20230413	-17.27	33350	20230214	56.52	63100	-17.27	20230413	33350	56.52	20230214	63100	-17.27	20230413	33350	56.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
119	20230711	110923	00	50.00	KONEX			N	N	N	N	50	N	52500	300	2	0.57	223124100	4279	31.53	52400	53200	51700	60000	44400	52200	52143.98	0.05	0	0	53066	52632	52166	51732	51266	52400	51500	30	7800	500	36540	100	1	6087910	3196	103.75	2.84	12	0.07	506.00	18471.00	63100	20230413	-16.80	33350	20230214	57.42	63100	-16.80	20230413	33350	57.42	20230214	63100	-16.80	20230413	33350	57.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
120	20230711	100921	00	50.00	KONEX			N	N	N	N	50	N	52500	300	2	0.57	165825200	3187	23.48	52400	53200	51700	60000	44400	52200	52031.75	0.05	0	0	53066	52632	52166	51732	51266	52400	51500	30	7800	500	36540	100	1	6087910	3196	103.75	2.84	12	0.05	506.00	18471.00	63100	20230413	-16.80	33350	20230214	57.42	63100	-16.80	20230413	33350	57.42	20230214	63100	-16.80	20230413	33350	57.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
121	20230711	090918	00	50.00	KONEX			N	N	N	N	50	N	52000	-200	5	-0.38	19625400	375	2.76	52400	53200	52000	60000	44400	52200	52334.40	0.05	0	0	53066	52632	52166	51732	51266	52400	51500	30	7800	500	36540	100	1	6087910	3166	102.77	2.82	12	0.01	506.00	18471.00	63100	20230413	-17.59	33350	20230214	55.92	63100	-17.59	20230413	33350	55.92	20230214	63100	-17.59	20230413	33350	55.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
122	20230710	160910	00	50.00	KONEX			N	N	N	N	50	N	52200	-400	5	-0.76	707851300	13572	88.35	52600	52600	51700	60400	44800	52600	52155.25	0.05	0	0	54800	53700	52900	51800	51000	53300	51400	30	7800	500	36820	100	1	6087910	3178	103.16	2.83	12	0.22	506.00	18471.00	63100	20230413	-17.27	33350	20230214	56.52	63100	-17.27	20230413	33350	56.52	20230214	63100	-17.27	20230413	33350	56.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
123	20230710	150913	00	50.00	KONEX			N	N	N	N	50	N	52300	-300	5	-0.57	689508100	13220	86.06	52600	52600	51700	60400	44800	52600	52156.44	0.05	0	0	54800	53700	52900	51800	51000	53300	51400	30	7800	500	36820	100	1	6087910	3184	103.36	2.83	12	0.22	506.00	18471.00	63100	20230413	-17.12	33350	20230214	56.82	63100	-17.12	20230413	33350	56.82	20230214	63100	-17.12	20230413	33350	56.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
124	20230710	140903	00	50.00	KONEX			N	N	N	N	50	N	51800	-800	5	-1.52	581214000	11135	72.49	52600	52600	51800	60400	44800	52600	52197.04	0.05	0	0	54800	53700	52900	51800	51000	53300	51400	30	7800	500	36820	100	1	6087910	3154	102.37	2.80	12	0.18	506.00	18471.00	63100	20230413	-17.91	33350	20230214	55.32	63100	-17.91	20230413	33350	55.32	20230214	63100	-17.91	20230413	33350	55.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
125	20230710	130852	00	50.00	KONEX			N	N	N	N	50	N	52400	-200	5	-0.38	380935500	7283	47.41	52600	52600	52000	60400	44800	52600	52304.75	0.05	0	0	54800	53700	52900	51800	51000	53300	51400	30	7800	500	36820	100	1	6087910	3190	103.56	2.84	12	0.12	506.00	18471.00	63100	20230413	-16.96	33350	20230214	57.12	63100	-16.96	20230413	33350	57.12	20230214	63100	-16.96	20230413	33350	57.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
126	20230710	120916	00	50.00	KONEX			N	N	N	N	50	N	52500	-100	5	-0.19	333404600	6374	41.49	52600	52600	52000	60400	44800	52600	52306.97	0.05	0	0	54800	53700	52900	51800	51000	53300	51400	30	7800	500	36820	100	1	6087910	3196	103.75	2.84	12	0.10	506.00	18471.00	63100	20230413	-16.80	33350	20230214	57.42	63100	-16.80	20230413	33350	57.42	20230214	63100	-16.80	20230413	33350	57.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
127	20230710	110913	00	50.00	KONEX			N	N	N	N	50	N	52500	-100	5	-0.19	248376400	4748	30.91	52600	52600	52000	60400	44800	52600	52311.79	0.05	0	0	54800	53700	52900	51800	51000	53300	51400	30	7800	500	36820	100	1	6087910	3196	103.75	2.84	12	0.08	506.00	18471.00	63100	20230413	-16.80	33350	20230214	57.42	63100	-16.80	20230413	33350	57.42	20230214	63100	-16.80	20230413	33350	57.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
128	20230710	100915	00	50.00	KONEX			N	N	N	N	50	N	52500	-100	5	-0.19	161155000	3080	20.05	52600	52600	52000	60400	44800	52600	52323.05	0.05	0	0	54800	53700	52900	51800	51000	53300	51400	30	7800	500	36820	100	1	6087910	3196	103.75	2.84	12	0.05	506.00	18471.00	63100	20230413	-16.80	33350	20230214	57.42	63100	-16.80	20230413	33350	57.42	20230214	63100	-16.80	20230413	33350	57.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
129	20230710	090906	00	50.00	KONEX			N	N	N	N	50	N	52200	-400	5	-0.76	47037000	901	5.87	52600	52600	52000	60400	44800	52600	52205.33	0.05	0	0	54800	53700	52900	51800	51000	53300	51400	30	7800	500	36820	100	1	6087910	3178	103.16	2.83	12	0.01	506.00	18471.00	63100	20230413	-17.27	33350	20230214	56.52	63100	-17.27	20230413	33350	56.52	20230214	63100	-17.27	20230413	33350	56.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
130	20230707	160904	00	50.00	KONEX			N	N	N	N	50	N	52600	-800	5	-1.50	811654200	15361	93.17	53500	54000	52100	61400	45400	53400	52839.61	0.05	0	0	54733	54066	53333	52666	51933	53700	52300	30	8000	500	37380	100	1	6087910	3202	103.95	2.85	12	0.25	506.00	18471.00	63100	20230413	-16.64	33350	20230214	57.72	63100	-16.64	20230413	33350	57.72	20230214	63100	-16.64	20230413	33350	57.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
131	20230707	150903	00	50.00	KONEX			N	N	N	N	50	N	52500	-900	5	-1.69	684000000	12925	78.40	53500	54000	52300	61400	45400	53400	52920.70	0.05	0	0	54733	54066	53333	52666	51933	53700	52300	30	8000	500	37380	100	1	6087910	3196	103.75	2.84	12	0.21	506.00	18471.00	63100	20230413	-16.80	33350	20230214	57.42	63100	-16.80	20230413	33350	57.42	20230214	63100	-16.80	20230413	33350	57.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
132	20230707	140920	00	50.00	KONEX			N	N	N	N	50	N	52800	-600	5	-1.12	476531400	8980	54.47	53500	54000	52700	61400	45400	53400	53065.86	0.05	0	0	54733	54066	53333	52666	51933	53700	52300	30	8000	500	37380	100	1	6087910	3214	104.35	2.86	12	0.15	506.00	18471.00	63100	20230413	-16.32	33350	20230214	58.32	63100	-16.32	20230413	33350	58.32	20230214	63100	-16.32	20230413	33350	58.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
133	20230707	130908	00	50.00	KONEX			N	N	N	N	50	N	52900	-500	5	-0.94	384942800	7245	43.94	53500	54000	52700	61400	45400	53400	53132.20	0.05	0	0	54733	54066	53333	52666	51933	53700	52300	30	8000	500	37380	100	1	6087910	3221	104.55	2.86	12	0.12	506.00	18471.00	63100	20230413	-16.16	33350	20230214	58.62	63100	-16.16	20230413	33350	58.62	20230214	63100	-16.16	20230413	33350	58.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
134	20230707	120912	00	50.00	KONEX			N	N	N	N	50	N	53000	-400	5	-0.75	335092400	6304	38.24	53500	54000	52700	61400	45400	53400	53155.52	0.05	0	0	54733	54066	53333	52666	51933	53700	52300	30	8000	500	37380	100	1	6087910	3227	104.74	2.87	12	0.10	506.00	18471.00	63100	20230413	-16.01	33350	20230214	58.92	63100	-16.01	20230413	33350	58.92	20230214	63100	-16.01	20230413	33350	58.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
135	20230707	110916	00	50.00	KONEX			N	N	N	N	50	N	53000	-400	5	-0.75	227669300	4277	25.94	53500	54000	52800	61400	45400	53400	53231.07	0.05	0	0	54733	54066	53333	52666	51933	53700	52300	30	8000	500	37380	100	1	6087910	3227	104.74	2.87	12	0.07	506.00	18471.00	63100	20230413	-16.01	33350	20230214	58.92	63100	-16.01	20230413	33350	58.92	20230214	63100	-16.01	20230413	33350	58.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
136	20230707	100903	00	50.00	KONEX			N	N	N	N	50	N	53500	100	2	0.19	92944900	1737	10.54	53500	54000	53200	61400	45400	53400	53508.87	0.05	0	0	54733	54066	53333	52666	51933	53700	52300	30	8000	500	37380	100	1	6087910	3257	105.73	2.90	12	0.03	506.00	18471.00	63100	20230413	-15.21	33350	20230214	60.42	63100	-15.21	20230413	33350	60.42	20230214	63100	-15.21	20230413	33350	60.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
137	20230707	090905	00	50.00	KONEX			N	N	N	N	50	N	53500	100	2	0.19	6410300	120	0.73	53500	53600	53400	61400	45400	53400	53419.17	0.05	0	0	54733	54066	53333	52666	51933	53700	52300	30	8000	500	37380	100	1	6087910	3257	105.73	2.90	12	0.00	506.00	18471.00	63100	20230413	-15.21	33350	20230214	60.42	63100	-15.21	20230413	33350	60.42	20230214	63100	-15.21	20230413	33350	60.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
138	20230706	160904	00	50.00	KONEX			N	N	N	N	50	N	53400	-500	5	-0.93	879900300	16487	83.58	53900	54000	52600	61900	45900	53900	53369.34	0.05	0	0	55033	54466	53933	53366	52833	54200	53100	30	8000	500	37730	100	1	6087910	3251	105.53	2.89	12	0.27	506.00	18471.00	63100	20230413	-15.37	33350	20230214	60.12	63100	-15.37	20230413	33350	60.12	20230214	63100	-15.37	20230413	33350	60.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
139	20230706	150904	00	50.00	KONEX			N	N	N	N	50	N	53000	-900	5	-1.67	749918000	14030	71.12	53900	54000	52900	61900	45900	53900	53451.03	0.05	0	0	55033	54466	53933	53366	52833	54200	53100	30	8000	500	37730	100	1	6087910	3227	104.74	2.87	12	0.23	506.00	18471.00	63100	20230413	-16.01	33350	20230214	58.92	63100	-16.01	20230413	33350	58.92	20230214	63100	-16.01	20230413	33350	58.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
140	20230706	140905	00	50.00	KONEX			N	N	N	N	50	N	53500	-400	5	-0.74	538821300	10056	50.98	53900	54000	53300	61900	45900	53900	53582.07	0.05	0	0	55033	54466	53933	53366	52833	54200	53100	30	8000	500	37730	100	1	6087910	3257	105.73	2.90	12	0.17	506.00	18471.00	63100	20230413	-15.21	33350	20230214	60.42	63100	-15.21	20230413	33350	60.42	20230214	63100	-15.21	20230413	33350	60.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
141	20230706	130902	00	50.00	KONEX			N	N	N	N	50	N	53800	-100	5	-0.19	408920700	7625	38.65	53900	54000	53400	61900	45900	53900	53628.94	0.05	0	0	55033	54466	53933	53366	52833	54200	53100	30	8000	500	37730	100	1	6087910	3275	106.32	2.91	12	0.13	506.00	18471.00	63100	20230413	-14.74	33350	20230214	61.32	63100	-14.74	20230413	33350	61.32	20230214	63100	-14.74	20230413	33350	61.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
142	20230706	120845	00	50.00	KONEX			N	N	N	N	50	N	53800	-100	5	-0.19	328712900	6131	31.08	53900	54000	53400	61900	45900	53900	53614.89	0.05	0	0	55033	54466	53933	53366	52833	54200	53100	30	8000	500	37730	100	1	6087910	3275	106.32	2.91	12	0.10	506.00	18471.00	63100	20230413	-14.74	33350	20230214	61.32	63100	-14.74	20230413	33350	61.32	20230214	63100	-14.74	20230413	33350	61.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
143	20230706	110910	00	50.00	KONEX			N	N	N	N	50	N	54000	100	2	0.19	275723300	5145	26.08	53900	54000	53400	61900	45900	53900	53590.53	0.05	0	0	55033	54466	53933	53366	52833	54200	53100	30	8000	500	37730	100	1	6087910	3287	106.72	2.92	12	0.08	506.00	18471.00	63100	20230413	-14.42	33350	20230214	61.92	63100	-14.42	20230413	33350	61.92	20230214	63100	-14.42	20230413	33350	61.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
144	20230706	100905	00	50.00	KONEX			N	N	N	N	50	N	53600	-300	5	-0.56	138002500	2572	13.04	53900	54000	53500	61900	45900	53900	53655.72	0.05	0	0	55033	54466	53933	53366	52833	54200	53100	30	8000	500	37730	100	1	6087910	3263	105.93	2.90	12	0.04	506.00	18471.00	63100	20230413	-15.06	33350	20230214	60.72	63100	-15.06	20230413	33350	60.72	20230214	63100	-15.06	20230413	33350	60.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
145	20230706	090902	00	50.00	KONEX			N	N	N	N	50	N	53800	-100	5	-0.19	11100300	206	1.04	53900	53900	53800	61900	45900	53900	53884.95	0.05	0	0	55033	54466	53933	53366	52833	54200	53100	30	8000	500	37730	100	1	6087910	3275	106.32	2.91	12	0.00	506.00	18471.00	63100	20230413	-14.74	33350	20230214	61.32	63100	-14.74	20230413	33350	61.32	20230214	63100	-14.74	20230413	33350	61.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
146	20230705	160900	00	50.00	KONEX			N	N	N	N	50	N	53900	-700	5	-1.28	1062787700	19727	169.51	54500	54500	53400	62700	46500	54600	53874.78	0.05	0	0	55333	54966	54433	54066	53533	54700	53800	30	8100	500	38220	100	1	6087910	3281	106.52	2.92	12	0.32	506.00	18471.00	63100	20230413	-14.58	33350	20230214	61.62	63100	-14.58	20230413	33350	61.62	20230214	63100	-14.58	20230413	33350	61.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
147	20230705	150856	00	50.00	KONEX			N	N	N	N	50	N	53700	-900	5	-1.65	1023196300	18991	163.18	54500	54500	53400	62700	46500	54600	53877.96	0.05	0	0	55333	54966	54433	54066	53533	54700	53800	30	8100	500	38220	100	1	6087910	3269	106.13	2.91	12	0.31	506.00	18471.00	63100	20230413	-14.90	33350	20230214	61.02	63100	-14.90	20230413	33350	61.02	20230214	63100	-14.90	20230413	33350	61.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
148	20230705	140846	00	50.00	KONEX			N	N	N	N	50	N	53900	-700	5	-1.28	656433200	12157	104.46	54500	54500	53800	62700	46500	54600	53996.31	0.05	0	0	55333	54966	54433	54066	53533	54700	53800	30	8100	500	38220	100	1	6087910	3281	106.52	2.92	12	0.20	506.00	18471.00	63100	20230413	-14.58	33350	20230214	61.62	63100	-14.58	20230413	33350	61.62	20230214	63100	-14.58	20230413	33350	61.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
149	20230705	130849	00	50.00	KONEX			N	N	N	N	50	N	53900	-700	5	-1.28	551966900	10219	87.81	54500	54500	53800	62700	46500	54600	54013.79	0.05	0	0	55333	54966	54433	54066	53533	54700	53800	30	8100	500	38220	100	1	6087910	3281	106.52	2.92	12	0.17	506.00	18471.00	63100	20230413	-14.58	33350	20230214	61.62	63100	-14.58	20230413	33350	61.62	20230214	63100	-14.58	20230413	33350	61.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
150	20230705	120848	00	50.00	KONEX			N	N	N	N	50	N	54200	-400	5	-0.73	365910700	6768	58.15	54500	54500	53900	62700	46500	54600	54064.82	0.05	0	0	55333	54966	54433	54066	53533	54700	53800	30	8100	500	38220	100	1	6087910	3300	107.11	2.93	12	0.11	506.00	18471.00	63100	20230413	-14.10	33350	20230214	62.52	63100	-14.10	20230413	33350	62.52	20230214	63100	-14.10	20230413	33350	62.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
151	20230705	110857	00	50.00	KONEX			N	N	N	N	50	N	54300	-300	5	-0.55	238823800	4416	37.94	54500	54500	54000	62700	46500	54600	54081.48	0.05	0	0	55333	54966	54433	54066	53533	54700	53800	30	8100	500	38220	100	1	6087910	3306	107.31	2.94	12	0.07	506.00	18471.00	63100	20230413	-13.95	33350	20230214	62.82	63100	-13.95	20230413	33350	62.82	20230214	63100	-13.95	20230413	33350	62.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
152	20230705	100849	00	50.00	KONEX			N	N	N	N	50	N	54300	-300	5	-0.55	147166600	2720	23.37	54500	54500	54000	62700	46500	54600	54105.37	0.05	0	0	55333	54966	54433	54066	53533	54700	53800	30	8100	500	38220	100	1	6087910	3306	107.31	2.94	12	0.04	506.00	18471.00	63100	20230413	-13.95	33350	20230214	62.82	63100	-13.95	20230413	33350	62.82	20230214	63100	-13.95	20230413	33350	62.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
153	20230705	090849	00	50.00	KONEX			N	N	N	N	50	N	54000	-600	5	-1.10	29921300	553	4.75	54500	54500	54000	62700	46500	54600	54107.23	0.05	0	0	55333	54966	54433	54066	53533	54700	53800	30	8100	500	38220	100	1	6087910	3287	106.72	2.92	12	0.01	506.00	18471.00	63100	20230413	-14.42	33350	20230214	61.92	63100	-14.42	20230413	33350	61.92	20230214	63100	-14.42	20230413	33350	61.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
154	20230704	160845	00	50.00	KONEX			N	N	N	N	50	N	54600	0	3	0.00	630115900	11638	62.70	54800	54800	53900	62700	46500	54600	54142.93	0.05	0	0	56266	55432	54666	53832	53066	55850	54250	30	8100	500	38220	100	1	6087910	3324	107.91	2.96	12	0.19	506.00	18471.00	63100	20230413	-13.47	33350	20230214	63.72	63100	-13.47	20230413	33350	63.72	20230214	63100	-13.47	20230413	33350	63.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
155	20230704	150835	00	50.00	KONEX			N	N	N	N	50	N	54400	-200	5	-0.37	588328600	10868	58.55	54800	54800	53900	62700	46500	54600	54134.03	0.05	0	0	56266	55432	54666	53832	53066	55850	54250	30	8100	500	38220	100	1	6087910	3312	107.51	2.95	12	0.18	506.00	18471.00	63100	20230413	-13.79	33350	20230214	63.12	63100	-13.79	20230413	33350	63.12	20230214	63100	-13.79	20230413	33350	63.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
156	20230704	140840	00	50.00	KONEX			N	N	N	N	50	N	54000	-600	5	-1.10	527533100	9745	52.50	54800	54800	53900	62700	46500	54600	54133.72	0.05	0	0	56266	55432	54666	53832	53066	55850	54250	30	8100	500	38220	100	1	6087910	3287	106.72	2.92	12	0.16	506.00	18471.00	63100	20230413	-14.42	33350	20230214	61.92	63100	-14.42	20230413	33350	61.92	20230214	63100	-14.42	20230413	33350	61.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
157	20230704	130829	00	50.00	KONEX			N	N	N	N	50	N	54300	-300	5	-0.55	401203900	7412	39.93	54800	54800	53900	62700	46500	54600	54128.97	0.05	0	0	56266	55432	54666	53832	53066	55850	54250	30	8100	500	38220	100	1	6087910	3306	107.31	2.94	12	0.12	506.00	18471.00	63100	20230413	-13.95	33350	20230214	62.82	63100	-13.95	20230413	33350	62.82	20230214	63100	-13.95	20230413	33350	62.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
158	20230704	120839	00	50.00	KONEX			N	N	N	N	50	N	54400	-200	5	-0.37	375153800	6933	37.35	54800	54800	53900	62700	46500	54600	54111.32	0.05	0	0	56266	55432	54666	53832	53066	55850	54250	30	8100	500	38220	100	1	6087910	3312	107.51	2.95	12	0.11	506.00	18471.00	63100	20230413	-13.79	33350	20230214	63.12	63100	-13.79	20230413	33350	63.12	20230214	63100	-13.79	20230413	33350	63.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
159	20230704	110833	00	50.00	KONEX			N	N	N	N	50	N	54400	-200	5	-0.37	316208800	5847	31.50	54800	54800	53900	62700	46500	54600	54080.52	0.05	0	0	56266	55432	54666	53832	53066	55850	54250	30	8100	500	38220	100	1	6087910	3312	107.51	2.95	12	0.10	506.00	18471.00	63100	20230413	-13.79	33350	20230214	63.12	63100	-13.79	20230413	33350	63.12	20230214	63100	-13.79	20230413	33350	63.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
160	20230704	100829	00	50.00	KONEX			N	N	N	N	50	N	54100	-500	5	-0.92	297759500	5507	29.67	54800	54800	53900	62700	46500	54600	54069.28	0.05	0	0	56266	55432	54666	53832	53066	55850	54250	30	8100	500	38220	100	1	6087910	3294	106.92	2.93	12	0.09	506.00	18471.00	63100	20230413	-14.26	33350	20230214	62.22	63100	-14.26	20230413	33350	62.22	20230214	63100	-14.26	20230413	33350	62.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
161	20230704	090828	00	50.00	KONEX			N	N	N	N	50	N	54000	-600	5	-1.10	72202600	1335	7.19	54800	54800	53900	62700	46500	54600	54084.34	0.05	0	0	56266	55432	54666	53832	53066	55850	54250	30	8100	500	38220	100	1	6087910	3287	106.72	2.92	12	0.02	506.00	18471.00	63100	20230413	-14.42	33350	20230214	61.92	63100	-14.42	20230413	33350	61.92	20230214	63100	-14.42	20230413	33350	61.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
162	20230703	160820	00	50.00	KONEX			N	N	N	N	50	N	54600	400	2	0.74	1014333900	18561	184.93	54200	55500	53900	62300	46100	54200	54648.67	0.05	0	0	55666	54932	54266	53532	52866	54600	53200	30	8100	500	37940	100	1	6087910	3324	107.91	2.96	12	0.30	506.00	18471.00	63100	20230413	-13.47	33350	20230214	63.72	63100	-13.47	20230413	33350	63.72	20230214	63100	-13.47	20230413	33350	63.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
163	20230703	150829	00	50.00	KONEX			N	N	N	N	50	N	54400	200	2	0.37	996029400	18225	181.58	54200	55500	53900	62300	46100	54200	54651.82	0.05	0	0	55666	54932	54266	53532	52866	54600	53200	30	8100	500	37940	100	1	6087910	3312	107.51	2.95	12	0.30	506.00	18471.00	63100	20230413	-13.79	33350	20230214	63.12	63100	-13.79	20230413	33350	63.12	20230214	63100	-13.79	20230413	33350	63.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
164	20230703	140827	00	50.00	KONEX			N	N	N	N	50	N	54500	300	2	0.55	899055900	16441	163.80	54200	55500	53900	62300	46100	54200	54683.77	0.05	0	0	55666	54932	54266	53532	52866	54600	53200	30	8100	500	37940	100	1	6087910	3318	107.71	2.95	12	0.27	506.00	18471.00	63100	20230413	-13.63	33350	20230214	63.42	63100	-13.63	20230413	33350	63.42	20230214	63100	-13.63	20230413	33350	63.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
165	20230703	130821	00	50.00	KONEX			N	N	N	N	50	N	54400	200	2	0.37	829696100	15163	151.07	54200	55500	53900	62300	46100	54200	54718.47	0.05	0	0	55666	54932	54266	53532	52866	54600	53200	30	8100	500	37940	100	1	6087910	3312	107.51	2.95	12	0.25	506.00	18471.00	63100	20230413	-13.79	33350	20230214	63.12	63100	-13.79	20230413	33350	63.12	20230214	63100	-13.79	20230413	33350	63.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
166	20230703	120830	00	50.00	KONEX			N	N	N	N	50	N	54600	400	2	0.74	773603500	14133	140.81	54200	55500	53900	62300	46100	54200	54737.39	0.05	0	0	55666	54932	54266	53532	52866	54600	53200	30	8100	500	37940	100	1	6087910	3324	107.91	2.96	12	0.23	506.00	18471.00	63100	20230413	-13.47	33350	20230214	63.72	63100	-13.47	20230413	33350	63.72	20230214	63100	-13.47	20230413	33350	63.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
167	20230703	110823	00	50.00	KONEX			N	N	N	N	50	N	54900	700	2	1.29	659595800	12030	119.86	54200	55500	53900	62300	46100	54200	54829.24	0.05	0	0	55666	54932	54266	53532	52866	54600	53200	30	8100	500	37940	100	1	6087910	3342	108.50	2.97	12	0.20	506.00	18471.00	63100	20230413	-13.00	33350	20230214	64.62	63100	-13.00	20230413	33350	64.62	20230214	63100	-13.00	20230413	33350	64.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
168	20230703	100810	00	50.00	KONEX			N	N	N	N	50	N	54600	400	2	0.74	417986200	7594	75.66	54200	55500	54200	62300	46100	54200	55041.64	0.05	0	0	55666	54932	54266	53532	52866	54600	53200	30	8100	500	37940	100	1	6087910	3324	107.91	2.96	12	0.12	506.00	18471.00	63100	20230413	-13.47	33350	20230214	63.72	63100	-13.47	20230413	33350	63.72	20230214	63100	-13.47	20230413	33350	63.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
169	20230703	090820	00	50.00	KONEX			N	N	N	N	50	N	54700	500	2	0.92	19720000	361	3.60	54200	54800	54200	62300	46100	54200	54626.04	0.05	0	0	55666	54932	54266	53532	52866	54600	53200	30	8100	500	37940	100	1	6087910	3330	108.10	2.96	12	0.01	506.00	18471.00	63100	20230413	-13.31	33350	20230214	64.02	63100	-13.31	20230413	33350	64.02	20230214	63100	-13.31	20230413	33350	64.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N