KissMeData/217950/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	160946	57	100.00	KONEX			N	N	N	N		N	22550	-2350	5	-9.44	118225100	5404	5146.67	25000	27850	21200	28600	21200	24900	21877.33	0.00	0	0	25633	25266	24633	24266	23633	24950	23950	20	3700	500	15430	50	1	4064391	917	12.31	4.14	12	0.13	1832.00	5446.00	35900	20220818	-37.19	19020	20230601	18.56	29950	-24.71	20230707	19020	18.56	20230601	35900	-37.19	20220818	19020	18.56	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
3	20230731	150947	57	100.00	KONEX			N	N	N	N		N	23000	-1900	5	-7.63	115519100	5284	5032.38	25000	27850	21200	28600	21200	24900	21862.06	0.00	0	0	25633	25266	24633	24266	23633	24950	23950	20	3700	500	15430	50	1	4064391	935	12.55	4.22	12	0.13	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
4	20230731	140952	57	100.00	KONEX			N	N	N	N		N	21850	-3050	5	-12.25	105865200	4853	4621.90	25000	27850	21200	28600	21200	24900	21814.38	0.00	0	0	25633	25266	24633	24266	23633	24950	23950	20	3700	500	15430	50	1	4064391	888	11.93	4.01	12	0.12	1832.00	5446.00	35900	20220818	-39.14	19020	20230601	14.88	29950	-27.05	20230707	19020	14.88	20230601	35900	-39.14	20220818	19020	14.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
5	20230731	130951	57	100.00	KONEX			N	N	N	N		N	21700	-3200	5	-12.85	100757050	4619	4399.05	25000	27850	21200	28600	21200	24900	21813.61	0.00	0	0	25633	25266	24633	24266	23633	24950	23950	20	3700	500	15430	50	1	4064391	882	11.84	3.98	12	0.11	1832.00	5446.00	35900	20220818	-39.55	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	35900	-39.55	20220818	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
6	20230731	121000	57	100.00	KONEX			N	N	N	N		N	23100	-1800	5	-7.23	20682600	879	837.14	25000	27850	23100	28600	21200	24900	23529.69	0.00	0	0	25633	25266	24633	24266	23633	24950	23950	20	3700	500	15430	50	1	4064391	939	12.61	4.24	12	0.02	1832.00	5446.00	35900	20220818	-35.65	19020	20230601	21.45	29950	-22.87	20230707	19020	21.45	20230601	35900	-35.65	20220818	19020	21.45	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
7	20230731	111003	57	100.00	KONEX			N	N	N	N		N	24500	-400	5	-1.61	2949700	119	113.33	25000	27850	23250	28600	21200	24900	24787.39	0.00	0	0	25633	25266	24633	24266	23633	24950	23950	20	3700	500	15430	50	1	4064391	996	13.37	4.50	12	0.00	1832.00	5446.00	35900	20220818	-31.75	19020	20230601	28.81	29950	-18.20	20230707	19020	28.81	20230601	35900	-31.75	20220818	19020	28.81	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
8	20230731	100959	57	100.00	KONEX			N	N	N	N		N	24500	-400	5	-1.61	1822700	73	69.52	25000	27850	23250	28600	21200	24900	24968.49	0.00	0	0	25633	25266	24633	24266	23633	24950	23950	20	3700	500	15430	50	1	4064391	996	13.37	4.50	12	0.00	1832.00	5446.00	35900	20220818	-31.75	19020	20230601	28.81	29950	-18.20	20230707	19020	28.81	20230601	35900	-31.75	20220818	19020	28.81	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
9	20230731	090948	57	100.00	KONEX			N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	28600	21200	24900	0.00	0.00	0	0	25633	25266	24633	24266	23633	24950	23950	20	3700	500	15430	50	1	4064391	1012	13.59	4.57	12	0.00	1832.00	5446.00	35900	20220818	-30.64	19020	20230601	30.91	29950	-16.86	20230707	19020	30.91	20230601	35900	-30.64	20220818	19020	30.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
10	20230728	160951	57	100.00	KONEX			N	N	N	N		N	24900	500	2	2.05	2611000	105	10.75	25000	25000	24000	28050	20750	24400	24866.67	0.00	0	0	25033	24716	24183	23866	23333	24875	24025	20	3650	500	15120	50	1	4064391	1012	13.59	4.57	12	0.00	1832.00	5446.00	35900	20220818	-30.64	19020	20230601	30.91	29950	-16.86	20230707	19020	30.91	20230601	35900	-30.64	20220818	19020	30.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
11	20230728	150949	57	100.00	KONEX			N	N	N	N		N	24900	500	2	2.05	2611000	105	10.75	25000	25000	24000	28050	20750	24400	24866.67	0.00	0	0	25033	24716	24183	23866	23333	24875	24025	20	3650	500	15120	50	1	4064391	1012	13.59	4.57	12	0.00	1832.00	5446.00	35900	20220818	-30.64	19020	20230601	30.91	29950	-16.86	20230707	19020	30.91	20230601	35900	-30.64	20220818	19020	30.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
12	20230728	140946	57	100.00	KONEX			N	N	N	N		N	24900	500	2	2.05	2586100	104	10.64	25000	25000	24000	28050	20750	24400	24866.35	0.00	0	0	25033	24716	24183	23866	23333	24875	24025	20	3650	500	15120	50	1	4064391	1012	13.59	4.57	12	0.00	1832.00	5446.00	35900	20220818	-30.64	19020	20230601	30.91	29950	-16.86	20230707	19020	30.91	20230601	35900	-30.64	20220818	19020	30.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
13	20230728	130950	57	100.00	KONEX			N	N	N	N		N	24900	500	2	2.05	2586100	104	10.64	25000	25000	24000	28050	20750	24400	24866.35	0.00	0	0	25033	24716	24183	23866	23333	24875	24025	20	3650	500	15120	50	1	4064391	1012	13.59	4.57	12	0.00	1832.00	5446.00	35900	20220818	-30.64	19020	20230601	30.91	29950	-16.86	20230707	19020	30.91	20230601	35900	-30.64	20220818	19020	30.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
14	20230728	120948	57	100.00	KONEX			N	N	N	N		N	24000	-400	5	-1.64	98900	4	0.41	25000	25000	24000	28050	20750	24400	24725.00	0.00	0	0	25033	24716	24183	23866	23333	24875	24025	20	3650	500	15120	50	1	4064391	975	13.10	4.41	12	0.00	1832.00	5446.00	35900	20220818	-33.15	19020	20230601	26.18	29950	-19.87	20230707	19020	26.18	20230601	35900	-33.15	20220818	19020	26.18	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
15	20230728	110955	57	100.00	KONEX			N	N	N	N		N	24950	550	2	2.25	74900	3	0.31	25000	25000	24950	28050	20750	24400	24966.67	0.00	0	0	25033	24716	24183	23866	23333	24875	24025	20	3650	500	15120	50	1	4064391	1014	13.62	4.58	12	0.00	1832.00	5446.00	35900	20220818	-30.50	19020	20230601	31.18	29950	-16.69	20230707	19020	31.18	20230601	35900	-30.50	20220818	19020	31.18	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
16	20230728	100943	57	100.00	KONEX			N	N	N	N		N	24950	550	2	2.25	74900	3	0.31	25000	25000	24950	28050	20750	24400	24966.67	0.00	0	0	25033	24716	24183	23866	23333	24875	24025	20	3650	500	15120	50	1	4064391	1014	13.62	4.58	12	0.00	1832.00	5446.00	35900	20220818	-30.50	19020	20230601	31.18	29950	-16.69	20230707	19020	31.18	20230601	35900	-30.50	20220818	19020	31.18	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
17	20230728	090953	57	100.00	KONEX			N	N	N	N		N	25000	600	2	2.46	25000	1	0.10	25000	25000	25000	28050	20750	24400	25000.00	0.00	0	0	25033	24716	24183	23866	23333	24875	24025	20	3650	500	15120	50	1	4064391	1016	13.65	4.59	12	0.00	1832.00	5446.00	35900	20220818	-30.36	19020	20230601	31.44	29950	-16.53	20230707	19020	31.44	20230601	35900	-30.36	20220818	19020	31.44	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
18	20230727	160945	57	100.00	KONEX			N	N	N	N		N	24400	750	2	3.17	23802250	977	511.52	23650	24500	23650	27150	20150	23650	24362.59	0.00	0	0	24550	24100	23550	23100	22550	24325	23325	20	3500	500	14660	50	1	4064391	992	13.32	4.48	12	0.02	1832.00	5446.00	35900	20220818	-32.03	19020	20230601	28.29	29950	-18.53	20230707	19020	28.29	20230601	35900	-32.03	20220818	19020	28.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
19	20230727	150945	57	100.00	KONEX			N	N	N	N		N	24400	750	2	3.17	23777850	976	510.99	23650	24500	23650	27150	20150	23650	24362.55	0.00	0	0	24550	24100	23550	23100	22550	24325	23325	20	3500	500	14660	50	1	4064391	992	13.32	4.48	12	0.02	1832.00	5446.00	35900	20220818	-32.03	19020	20230601	28.29	29950	-18.53	20230707	19020	28.29	20230601	35900	-32.03	20220818	19020	28.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
20	20230727	140941	57	100.00	KONEX			N	N	N	N		N	24450	800	2	3.38	1096700	46	24.08	23650	24500	23650	27150	20150	23650	23841.30	0.00	0	0	24550	24100	23550	23100	22550	24325	23325	20	3500	500	14660	50	1	4064391	994	13.35	4.49	12	0.00	1832.00	5446.00	35900	20220818	-31.89	19020	20230601	28.55	29950	-18.36	20230707	19020	28.55	20230601	35900	-31.89	20220818	19020	28.55	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
21	20230727	130939	57	100.00	KONEX			N	N	N	N		N	24450	800	2	3.38	1096700	46	24.08	23650	24500	23650	27150	20150	23650	23841.30	0.00	0	0	24550	24100	23550	23100	22550	24325	23325	20	3500	500	14660	50	1	4064391	994	13.35	4.49	12	0.00	1832.00	5446.00	35900	20220818	-31.89	19020	20230601	28.55	29950	-18.36	20230707	19020	28.55	20230601	35900	-31.89	20220818	19020	28.55	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
22	20230727	120943	57	100.00	KONEX			N	N	N	N		N	24450	800	2	3.38	1096700	46	24.08	23650	24500	23650	27150	20150	23650	23841.30	0.00	0	0	24550	24100	23550	23100	22550	24325	23325	20	3500	500	14660	50	1	4064391	994	13.35	4.49	12	0.00	1832.00	5446.00	35900	20220818	-31.89	19020	20230601	28.55	29950	-18.36	20230707	19020	28.55	20230601	35900	-31.89	20220818	19020	28.55	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
23	20230727	110946	57	100.00	KONEX			N	N	N	N		N	24450	800	2	3.38	1096700	46	24.08	23650	24500	23650	27150	20150	23650	23841.30	0.00	0	0	24550	24100	23550	23100	22550	24325	23325	20	3500	500	14660	50	1	4064391	994	13.35	4.49	12	0.00	1832.00	5446.00	35900	20220818	-31.89	19020	20230601	28.55	29950	-18.36	20230707	19020	28.55	20230601	35900	-31.89	20220818	19020	28.55	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
24	20230727	100942	57	100.00	KONEX			N	N	N	N		N	23650	0	3	0.00	0	0	0.00	0	0	0	27150	20150	23650	0.00	0.00	0	0	24550	24100	23550	23100	22550	24325	23325	20	3500	500	14660	50	1	4064391	961	12.91	4.34	12	0.00	1832.00	5446.00	35900	20220818	-34.12	19020	20230601	24.34	29950	-21.04	20230707	19020	24.34	20230601	35900	-34.12	20220818	19020	24.34	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
25	20230727	090940	57	100.00	KONEX			N	N	N	N		N	23650	0	3	0.00	0	0	0.00	0	0	0	27150	20150	23650	0.00	0.00	0	0	24550	24100	23550	23100	22550	24325	23325	20	3500	500	14660	50	1	4064391	961	12.91	4.34	12	0.00	1832.00	5446.00	35900	20220818	-34.12	19020	20230601	24.34	29950	-21.04	20230707	19020	24.34	20230601	35900	-34.12	20220818	19020	24.34	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
26	20230726	160939	57	100.00	KONEX			N	N	N	N		N	23650	150	2	0.64	4509900	191	8.69	23100	24000	23000	27000	20000	23500	23612.04	0.00	0	0	28300	25900	24500	22100	20700	25200	21400	20	3500	500	14570	50	1	4064391	961	12.91	4.34	12	0.00	1832.00	5446.00	35900	20220818	-34.12	19020	20230601	24.34	29950	-21.04	20230707	19020	24.34	20230601	35900	-34.12	20220818	19020	24.34	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
27	20230726	150944	57	100.00	KONEX			N	N	N	N		N	23200	-300	5	-1.28	4486250	190	8.64	23100	24000	23000	27000	20000	23500	23611.84	0.00	0	0	28300	25900	24500	22100	20700	25200	21400	20	3500	500	14570	50	1	4064391	943	12.66	4.26	12	0.00	1832.00	5446.00	35900	20220818	-35.38	19020	20230601	21.98	29950	-22.54	20230707	19020	21.98	20230601	35900	-35.38	20220818	19020	21.98	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
28	20230726	140937	57	100.00	KONEX			N	N	N	N		N	23200	-300	5	-1.28	4323850	183	8.33	23100	24000	23000	27000	20000	23500	23627.60	0.00	0	0	28300	25900	24500	22100	20700	25200	21400	20	3500	500	14570	50	1	4064391	943	12.66	4.26	12	0.00	1832.00	5446.00	35900	20220818	-35.38	19020	20230601	21.98	29950	-22.54	20230707	19020	21.98	20230601	35900	-35.38	20220818	19020	21.98	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
29	20230726	130934	57	100.00	KONEX			N	N	N	N		N	23000	-500	5	-2.13	2981700	125	5.69	23100	24000	23000	27000	20000	23500	23853.60	0.00	0	0	28300	25900	24500	22100	20700	25200	21400	20	3500	500	14570	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
30	20230726	120937	57	100.00	KONEX			N	N	N	N		N	23000	-500	5	-2.13	2981700	125	5.69	23100	24000	23000	27000	20000	23500	23853.60	0.00	0	0	28300	25900	24500	22100	20700	25200	21400	20	3500	500	14570	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
31	20230726	110932	57	100.00	KONEX			N	N	N	N		N	23150	-350	5	-1.49	2797000	117	5.32	23100	24000	23100	27000	20000	23500	23905.98	0.00	0	0	28300	25900	24500	22100	20700	25200	21400	20	3500	500	14570	50	1	4064391	941	12.64	4.25	12	0.00	1832.00	5446.00	35900	20220818	-35.52	19020	20230601	21.71	29950	-22.70	20230707	19020	21.71	20230601	35900	-35.52	20220818	19020	21.71	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
32	20230726	100941	57	100.00	KONEX			N	N	N	N		N	24000	500	2	2.13	1700750	71	3.23	23100	24000	23100	27000	20000	23500	23954.23	0.00	0	0	28300	25900	24500	22100	20700	25200	21400	20	3500	500	14570	50	1	4064391	975	13.10	4.41	12	0.00	1832.00	5446.00	35900	20220818	-33.15	19020	20230601	26.18	29950	-19.87	20230707	19020	26.18	20230601	35900	-33.15	20220818	19020	26.18	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
33	20230726	090934	57	100.00	KONEX			N	N	N	N		N	23100	-400	5	-1.70	46200	2	0.09	23100	23100	23100	27000	20000	23500	23100.00	0.00	0	0	28300	25900	24500	22100	20700	25200	21400	20	3500	500	14570	50	1	4064391	939	12.61	4.24	12	0.00	1832.00	5446.00	35900	20220818	-35.65	19020	20230601	21.45	29950	-22.87	20230707	19020	21.45	20230601	35900	-35.65	20220818	19020	21.45	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
34	20230725	160931	57	100.00	KONEX			N	N	N	N		N	23500	-2150	5	-8.38	52152150	2198	283.61	25900	26900	23100	29450	21850	25650	23727.09	0.00	0	0	26550	26100	25300	24850	24050	26325	25075	20	3800	500	15900	50	1	4064391	955	12.83	4.32	12	0.05	1832.00	5446.00	35900	20220818	-34.54	19020	20230601	23.55	29950	-21.54	20230707	19020	23.55	20230601	35900	-34.54	20220818	19020	23.55	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
35	20230725	150921	57	100.00	KONEX			N	N	N	N		N	23600	-2050	5	-7.99	51099450	2153	277.81	25900	26900	23100	29450	21850	25650	23734.07	0.00	0	0	26550	26100	25300	24850	24050	26325	25075	20	3800	500	15900	50	1	4064391	959	12.88	4.33	12	0.05	1832.00	5446.00	35900	20220818	-34.26	19020	20230601	24.08	29950	-21.20	20230707	19020	24.08	20230601	35900	-34.26	20220818	19020	24.08	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
36	20230725	140919	57	100.00	KONEX			N	N	N	N		N	23150	-2500	5	-9.75	40592200	1702	219.61	25900	26900	23150	29450	21850	25650	23849.71	0.00	0	0	26550	26100	25300	24850	24050	26325	25075	20	3800	500	15900	50	1	4064391	941	12.64	4.25	12	0.04	1832.00	5446.00	35900	20220818	-35.52	19020	20230601	21.71	29950	-22.70	20230707	19020	21.71	20230601	35900	-35.52	20220818	19020	21.71	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
37	20230725	130929	57	100.00	KONEX			N	N	N	N		N	23350	-2300	5	-8.97	31794400	1323	170.71	25900	26900	23350	29450	21850	25650	24032.05	0.00	0	0	26550	26100	25300	24850	24050	26325	25075	20	3800	500	15900	50	1	4064391	949	12.75	4.29	12	0.03	1832.00	5446.00	35900	20220818	-34.96	19020	20230601	22.77	29950	-22.04	20230707	19020	22.77	20230601	35900	-34.96	20220818	19020	22.77	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
38	20230725	120929	57	100.00	KONEX			N	N	N	N		N	23850	-1800	5	-7.02	23732850	982	126.71	25900	26900	23700	29450	21850	25650	24167.87	0.00	0	0	26550	26100	25300	24850	24050	26325	25075	20	3800	500	15900	50	1	4064391	969	13.02	4.38	12	0.02	1832.00	5446.00	35900	20220818	-33.57	19020	20230601	25.39	29950	-20.37	20230707	19020	25.39	20230601	35900	-33.57	20220818	19020	25.39	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
39	20230725	110928	57	100.00	KONEX			N	N	N	N		N	23850	-1800	5	-7.02	16060050	661	85.29	25900	26900	23700	29450	21850	25650	24296.60	0.00	0	0	26550	26100	25300	24850	24050	26325	25075	20	3800	500	15900	50	1	4064391	969	13.02	4.38	12	0.02	1832.00	5446.00	35900	20220818	-33.57	19020	20230601	25.39	29950	-20.37	20230707	19020	25.39	20230601	35900	-33.57	20220818	19020	25.39	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
40	20230725	100927	57	100.00	KONEX			N	N	N	N		N	23900	-1750	5	-6.82	4584900	182	23.48	25900	26900	23700	29450	21850	25650	25191.76	0.00	0	0	26550	26100	25300	24850	24050	26325	25075	20	3800	500	15900	50	1	4064391	971	13.05	4.39	12	0.00	1832.00	5446.00	35900	20220818	-33.43	19020	20230601	25.66	29950	-20.20	20230707	19020	25.66	20230601	35900	-33.43	20220818	19020	25.66	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
41	20230725	090927	57	100.00	KONEX			N	N	N	N		N	25650	0	3	0.00	0	0	0.00	0	0	0	29450	21850	25650	0.00	0.00	0	0	26550	26100	25300	24850	24050	26325	25075	20	3800	500	15900	50	1	4064391	1043	14.00	4.71	12	0.00	1832.00	5446.00	35900	20220818	-28.55	19020	20230601	34.86	29950	-14.36	20230707	19020	34.86	20230601	35900	-28.55	20220818	19020	34.86	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
42	20230724	160927	57	100.00	KONEX			N	N	N	N		N	25650	-200	5	-0.77	19352400	775	127.47	25350	25750	24500	29700	22000	25850	24970.84	0.00	0	0	27283	26566	25783	25066	24283	26175	24675	20	3850	500	16020	50	1	4064391	1043	14.00	4.71	12	0.02	1832.00	5446.00	35900	20220818	-28.55	19020	20230601	34.86	29950	-14.36	20230707	19020	34.86	20230601	35900	-28.55	20220818	19020	34.86	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
43	20230724	150924	57	100.00	KONEX			N	N	N	N		N	24900	-950	5	-3.68	19326750	774	127.30	25350	25750	24500	29700	22000	25850	24969.96	0.00	0	0	27283	26566	25783	25066	24283	26175	24675	20	3850	500	16020	50	1	4064391	1012	13.59	4.57	12	0.02	1832.00	5446.00	35900	20220818	-30.64	19020	20230601	30.91	29950	-16.86	20230707	19020	30.91	20230601	35900	-30.64	20220818	19020	30.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
44	20230724	140921	57	100.00	KONEX			N	N	N	N		N	25700	-150	5	-0.58	11208550	448	73.68	25350	25750	24500	29700	22000	25850	25019.08	0.00	0	0	27283	26566	25783	25066	24283	26175	24675	20	3850	500	16020	50	1	4064391	1045	14.03	4.72	12	0.01	1832.00	5446.00	35900	20220818	-28.41	19020	20230601	35.12	29950	-14.19	20230707	19020	35.12	20230601	35900	-28.41	20220818	19020	35.12	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
45	20230724	130922	57	100.00	KONEX			N	N	N	N		N	24950	-900	5	-3.48	10900000	436	71.71	25350	25350	24500	29700	22000	25850	25000.00	0.00	0	0	27283	26566	25783	25066	24283	26175	24675	20	3850	500	16020	50	1	4064391	1014	13.62	4.58	12	0.01	1832.00	5446.00	35900	20220818	-30.50	19020	20230601	31.18	29950	-16.69	20230707	19020	31.18	20230601	35900	-30.50	20220818	19020	31.18	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
46	20230724	120924	57	100.00	KONEX			N	N	N	N		N	24950	-900	5	-3.48	10900000	436	71.71	25350	25350	24500	29700	22000	25850	25000.00	0.00	0	0	27283	26566	25783	25066	24283	26175	24675	20	3850	500	16020	50	1	4064391	1014	13.62	4.58	12	0.01	1832.00	5446.00	35900	20220818	-30.50	19020	20230601	31.18	29950	-16.69	20230707	19020	31.18	20230601	35900	-30.50	20220818	19020	31.18	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
47	20230724	110928	57	100.00	KONEX			N	N	N	N		N	25000	-850	5	-3.29	3742050	149	24.51	25350	25350	25000	29700	22000	25850	25114.43	0.00	0	0	27283	26566	25783	25066	24283	26175	24675	20	3850	500	16020	50	1	4064391	1016	13.65	4.59	12	0.00	1832.00	5446.00	35900	20220818	-30.36	19020	20230601	31.44	29950	-16.53	20230707	19020	31.44	20230601	35900	-30.36	20220818	19020	31.44	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
48	20230724	100919	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	27283	26566	25783	25066	24283	26175	24675	20	3850	500	16020	50	1	4064391	1051	14.11	4.75	12	0.00	1832.00	5446.00	35900	20220818	-27.99	19020	20230601	35.91	29950	-13.69	20230707	19020	35.91	20230601	35900	-27.99	20220818	19020	35.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
49	20230724	090924	57	100.00	KONEX			N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	29700	22000	25850	0.00	0.00	0	0	27283	26566	25783	25066	24283	26175	24675	20	3850	500	16020	50	1	4064391	1051	14.11	4.75	12	0.00	1832.00	5446.00	35900	20220818	-27.99	19020	20230601	35.91	29950	-13.69	20230707	19020	35.91	20230601	35900	-27.99	20220818	19020	35.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
50	20230721	160914	57	100.00	KONEX			N	N	N	N		N	25850	-1100	5	-4.08	15818300	608	2763.64	26500	26500	25000	30950	22950	26950	26016.94	0.00	0	0	26950	26950	26950	26950	26950	26950	26950	20	4000	500	16700	50	1	4064391	1051	14.11	4.75	12	0.01	1832.00	5446.00	35900	20220818	-27.99	19020	20230601	35.91	29950	-13.69	20230707	19020	35.91	20230601	35900	-27.99	20220818	19020	35.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
51	20230721	150916	57	100.00	KONEX			N	N	N	N		N	25850	-1100	5	-4.08	15689050	603	2740.91	26500	26500	25000	30950	22950	26950	26018.33	0.00	0	0	26950	26950	26950	26950	26950	26950	26950	20	4000	500	16700	50	1	4064391	1051	14.11	4.75	12	0.01	1832.00	5446.00	35900	20220818	-27.99	19020	20230601	35.91	29950	-13.69	20230707	19020	35.91	20230601	35900	-27.99	20220818	19020	35.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
52	20230721	140913	57	100.00	KONEX			N	N	N	N		N	26000	-950	5	-3.53	14731900	566	2572.73	26500	26500	25000	30950	22950	26950	26028.09	0.00	0	0	26950	26950	26950	26950	26950	26950	26950	20	4000	500	16700	50	1	4064391	1057	14.19	4.77	12	0.01	1832.00	5446.00	35900	20220818	-27.58	19020	20230601	36.70	29950	-13.19	20230707	19020	36.70	20230601	35900	-27.58	20220818	19020	36.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
53	20230721	130916	57	100.00	KONEX			N	N	N	N		N	25500	-1450	5	-5.38	14321900	550	2500.00	26500	26500	25500	30950	22950	26950	26039.82	0.00	0	0	26950	26950	26950	26950	26950	26950	26950	20	4000	500	16700	50	1	4064391	1036	13.92	4.68	12	0.01	1832.00	5446.00	35900	20220818	-28.97	19020	20230601	34.07	29950	-14.86	20230707	19020	34.07	20230601	35900	-28.97	20220818	19020	34.07	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
54	20230721	120928	57	100.00	KONEX			N	N	N	N		N	26050	-900	5	-3.34	9901500	380	1727.27	26500	26500	26000	30950	22950	26950	26056.58	0.00	0	0	26950	26950	26950	26950	26950	26950	26950	20	4000	500	16700	50	1	4064391	1059	14.22	4.78	12	0.01	1832.00	5446.00	35900	20220818	-27.44	19020	20230601	36.96	29950	-13.02	20230707	19020	36.96	20230601	35900	-27.44	20220818	19020	36.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
55	20230721	110923	57	100.00	KONEX			N	N	N	N		N	26050	-900	5	-3.34	9901500	380	1727.27	26500	26500	26000	30950	22950	26950	26056.58	0.00	0	0	26950	26950	26950	26950	26950	26950	26950	20	4000	500	16700	50	1	4064391	1059	14.22	4.78	12	0.01	1832.00	5446.00	35900	20220818	-27.44	19020	20230601	36.96	29950	-13.02	20230707	19020	36.96	20230601	35900	-27.44	20220818	19020	36.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
56	20230721	100922	57	100.00	KONEX			N	N	N	N		N	26000	-950	5	-3.53	7896650	303	1377.27	26500	26500	26000	30950	22950	26950	26061.55	0.00	0	0	26950	26950	26950	26950	26950	26950	26950	20	4000	500	16700	50	1	4064391	1057	14.19	4.77	12	0.01	1832.00	5446.00	35900	20220818	-27.58	19020	20230601	36.70	29950	-13.19	20230707	19020	36.70	20230601	35900	-27.58	20220818	19020	36.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
57	20230721	090920	57	100.00	KONEX			N	N	N	N		N	26950	0	3	0.00	0	0	0.00	0	0	0	30950	22950	26950	0.00	0.00	0	0	26950	26950	26950	26950	26950	26950	26950	20	4000	500	16700	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
58	20230720	160912	57	100.00	KONEX			N	N	N	N		N	26950	0	3	0.00	592900	22	12.87	26950	26950	26950	30950	22950	26950	26950.00	0.00	0	0	27316	27132	26816	26632	26316	27225	26725	20	4000	500	16700	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
59	20230720	150912	57	100.00	KONEX			N	N	N	N		N	26950	0	3	0.00	592900	22	12.87	26950	26950	26950	30950	22950	26950	26950.00	0.00	0	0	27316	27132	26816	26632	26316	27225	26725	20	4000	500	16700	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
60	20230720	140910	57	100.00	KONEX			N	N	N	N		N	26950	0	3	0.00	592900	22	12.87	26950	26950	26950	30950	22950	26950	26950.00	0.00	0	0	27316	27132	26816	26632	26316	27225	26725	20	4000	500	16700	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
61	20230720	130912	57	100.00	KONEX			N	N	N	N		N	26950	0	3	0.00	565950	21	12.28	26950	26950	26950	30950	22950	26950	26950.00	0.00	0	0	27316	27132	26816	26632	26316	27225	26725	20	4000	500	16700	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
62	20230720	120919	57	100.00	KONEX			N	N	N	N		N	26950	0	3	0.00	565950	21	12.28	26950	26950	26950	30950	22950	26950	26950.00	0.00	0	0	27316	27132	26816	26632	26316	27225	26725	20	4000	500	16700	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
63	20230720	110916	57	100.00	KONEX			N	N	N	N		N	26950	0	3	0.00	539000	20	11.70	26950	26950	26950	30950	22950	26950	26950.00	0.00	0	0	27316	27132	26816	26632	26316	27225	26725	20	4000	500	16700	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
64	20230720	100906	57	100.00	KONEX			N	N	N	N		N	26950	0	3	0.00	539000	20	11.70	26950	26950	26950	30950	22950	26950	26950.00	0.00	0	0	27316	27132	26816	26632	26316	27225	26725	20	4000	500	16700	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
65	20230720	090907	57	100.00	KONEX			N	N	N	N		N	26950	0	3	0.00	0	0	0.00	0	0	0	30950	22950	26950	0.00	0.00	0	0	27316	27132	26816	26632	26316	27225	26725	20	4000	500	16700	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
66	20230719	160924	57	100.00	KONEX			N	N	N	N		N	26950	650	2	2.47	4585800	171	12.56	26500	27000	26500	30200	22400	26300	26817.54	0.00	0	0	28366	27332	26816	25782	25266	27075	25525	20	3900	500	16300	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
67	20230719	150924	57	100.00	KONEX			N	N	N	N		N	26950	650	2	2.47	4585800	171	12.56	26500	27000	26500	30200	22400	26300	26817.54	0.00	0	0	28366	27332	26816	25782	25266	27075	25525	20	3900	500	16300	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
68	20230719	140926	57	100.00	KONEX			N	N	N	N		N	26950	650	2	2.47	1890800	71	5.22	26500	27000	26500	30200	22400	26300	26630.99	0.00	0	0	28366	27332	26816	25782	25266	27075	25525	20	3900	500	16300	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
69	20230719	130914	57	100.00	KONEX			N	N	N	N		N	27000	700	2	2.66	1729100	65	4.78	26500	27000	26500	30200	22400	26300	26601.54	0.00	0	0	28366	27332	26816	25782	25266	27075	25525	20	3900	500	16300	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
70	20230719	120929	57	100.00	KONEX			N	N	N	N		N	26950	650	2	2.47	1567100	59	4.34	26500	26950	26500	30200	22400	26300	26561.02	0.00	0	0	28366	27332	26816	25782	25266	27075	25525	20	3900	500	16300	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
71	20230719	110926	57	100.00	KONEX			N	N	N	N		N	26500	200	2	0.76	1219000	46	3.38	26500	26500	26500	30200	22400	26300	26500.00	0.00	0	0	28366	27332	26816	25782	25266	27075	25525	20	3900	500	16300	50	1	4064391	1077	14.47	4.87	12	0.00	1832.00	5446.00	35900	20220818	-26.18	19020	20230601	39.33	29950	-11.52	20230707	19020	39.33	20230601	35900	-26.18	20220818	19020	39.33	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
72	20230719	100919	57	100.00	KONEX			N	N	N	N		N	26300	0	3	0.00	0	0	0.00	0	0	0	30200	22400	26300	0.00	0.00	0	0	28366	27332	26816	25782	25266	27075	25525	20	3900	500	16300	50	1	4064391	1069	14.36	4.83	12	0.00	1832.00	5446.00	35900	20220818	-26.74	19020	20230601	38.28	29950	-12.19	20230707	19020	38.28	20230601	35900	-26.74	20220818	19020	38.28	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
73	20230719	090918	57	100.00	KONEX			N	N	N	N		N	26300	0	3	0.00	0	0	0.00	0	0	0	30200	22400	26300	0.00	0.00	0	0	28366	27332	26816	25782	25266	27075	25525	20	3900	500	16300	50	1	4064391	1069	14.36	4.83	12	0.00	1832.00	5446.00	35900	20220818	-26.74	19020	20230601	38.28	29950	-12.19	20230707	19020	38.28	20230601	35900	-26.74	20220818	19020	38.28	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
74	20230718	160917	57	100.00	KONEX			N	N	N	N		N	26300	-1550	5	-5.57	36069300	1361	13610.00	27800	27850	26300	32000	23700	27850	26502.06	0.00	0	0	28483	28166	27533	27216	26583	28325	27375	20	4150	500	17260	50	1	4064391	1069	14.36	4.83	12	0.03	1832.00	5446.00	35900	20220818	-26.74	19020	20230601	38.28	29950	-12.19	20230707	19020	38.28	20230601	35900	-26.74	20220818	19020	38.28	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
75	20230718	150915	57	100.00	KONEX			N	N	N	N		N	26300	-1550	5	-5.57	36069300	1361	13610.00	27800	27850	26300	32000	23700	27850	26502.06	0.00	0	0	28483	28166	27533	27216	26583	28325	27375	20	4150	500	17260	50	1	4064391	1069	14.36	4.83	12	0.03	1832.00	5446.00	35900	20220818	-26.74	19020	20230601	38.28	29950	-12.19	20230707	19020	38.28	20230601	35900	-26.74	20220818	19020	38.28	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
76	20230718	140912	57	100.00	KONEX			N	N	N	N		N	26300	-1550	5	-5.57	22529100	850	8500.00	27800	27850	26300	32000	23700	27850	26504.82	0.00	0	0	28483	28166	27533	27216	26583	28325	27375	20	4150	500	17260	50	1	4064391	1069	14.36	4.83	12	0.02	1832.00	5446.00	35900	20220818	-26.74	19020	20230601	38.28	29950	-12.19	20230707	19020	38.28	20230601	35900	-26.74	20220818	19020	38.28	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
77	20230718	130913	57	100.00	KONEX			N	N	N	N		N	27000	-850	5	-3.05	3189900	115	1150.00	27800	27850	27000	32000	23700	27850	27738.26	0.00	0	0	28483	28166	27533	27216	26583	28325	27375	20	4150	500	17260	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
78	20230718	120921	57	100.00	KONEX			N	N	N	N		N	27000	-850	5	-3.05	3189900	115	1150.00	27800	27850	27000	32000	23700	27850	27738.26	0.00	0	0	28483	28166	27533	27216	26583	28325	27375	20	4150	500	17260	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
79	20230718	110920	57	100.00	KONEX			N	N	N	N		N	27000	-850	5	-3.05	3189900	115	1150.00	27800	27850	27000	32000	23700	27850	27738.26	0.00	0	0	28483	28166	27533	27216	26583	28325	27375	20	4150	500	17260	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
80	20230718	100913	57	100.00	KONEX			N	N	N	N		N	27000	-850	5	-3.05	3189900	115	1150.00	27800	27850	27000	32000	23700	27850	27738.26	0.00	0	0	28483	28166	27533	27216	26583	28325	27375	20	4150	500	17260	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
81	20230718	090910	57	100.00	KONEX			N	N	N	N		N	27850	0	3	0.00	2784900	100	1000.00	27800	27850	27800	32000	23700	27850	27849.00	0.00	0	0	28483	28166	27533	27216	26583	28325	27375	20	4150	500	17260	50	1	4064391	1132	15.20	5.11	12	0.00	1832.00	5446.00	35900	20220818	-22.42	19020	20230601	46.42	29950	-7.01	20230707	19020	46.42	20230601	35900	-22.42	20220818	19020	46.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
82	20230717	160913	57	100.00	KONEX			N	N	N	N		N	27850	950	2	3.53	269950	10	21.28	26900	27850	26900	30900	22900	26900	26995.00	0.00	0	0	26966	26932	26916	26882	26866	26925	26875	20	4000	500	16670	50	1	4064391	1132	15.20	5.11	12	0.00	1832.00	5446.00	35900	20220818	-22.42	19020	20230601	46.42	29950	-7.01	20230707	19020	46.42	20230601	35900	-22.42	20220818	19020	46.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
83	20230717	150909	57	100.00	KONEX			N	N	N	N		N	27850	950	2	3.53	269950	10	21.28	26900	27850	26900	30900	22900	26900	26995.00	0.00	0	0	26966	26932	26916	26882	26866	26925	26875	20	4000	500	16670	50	1	4064391	1132	15.20	5.11	12	0.00	1832.00	5446.00	35900	20220818	-22.42	19020	20230601	46.42	29950	-7.01	20230707	19020	46.42	20230601	35900	-22.42	20220818	19020	46.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
84	20230717	140912	57	100.00	KONEX			N	N	N	N		N	27850	950	2	3.53	269950	10	21.28	26900	27850	26900	30900	22900	26900	26995.00	0.00	0	0	26966	26932	26916	26882	26866	26925	26875	20	4000	500	16670	50	1	4064391	1132	15.20	5.11	12	0.00	1832.00	5446.00	35900	20220818	-22.42	19020	20230601	46.42	29950	-7.01	20230707	19020	46.42	20230601	35900	-22.42	20220818	19020	46.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
85	20230717	130902	57	100.00	KONEX			N	N	N	N		N	27850	950	2	3.53	269950	10	21.28	26900	27850	26900	30900	22900	26900	26995.00	0.00	0	0	26966	26932	26916	26882	26866	26925	26875	20	4000	500	16670	50	1	4064391	1132	15.20	5.11	12	0.00	1832.00	5446.00	35900	20220818	-22.42	19020	20230601	46.42	29950	-7.01	20230707	19020	46.42	20230601	35900	-22.42	20220818	19020	46.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
86	20230717	120914	57	100.00	KONEX			N	N	N	N		N	26900	0	3	0.00	242100	9	19.15	26900	26900	26900	30900	22900	26900	26900.00	0.00	0	0	26966	26932	26916	26882	26866	26925	26875	20	4000	500	16670	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	35900	20220818	-25.07	19020	20230601	41.43	29950	-10.18	20230707	19020	41.43	20230601	35900	-25.07	20220818	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
87	20230717	110905	57	100.00	KONEX			N	N	N	N		N	26900	0	3	0.00	107600	4	8.51	26900	26900	26900	30900	22900	26900	26900.00	0.00	0	0	26966	26932	26916	26882	26866	26925	26875	20	4000	500	16670	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	35900	20220818	-25.07	19020	20230601	41.43	29950	-10.18	20230707	19020	41.43	20230601	35900	-25.07	20220818	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
88	20230717	100904	57	100.00	KONEX			N	N	N	N		N	26900	0	3	0.00	107600	4	8.51	26900	26900	26900	30900	22900	26900	26900.00	0.00	0	0	26966	26932	26916	26882	26866	26925	26875	20	4000	500	16670	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	35900	20220818	-25.07	19020	20230601	41.43	29950	-10.18	20230707	19020	41.43	20230601	35900	-25.07	20220818	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
89	20230717	090904	57	100.00	KONEX			N	N	N	N		N	26900	0	3	0.00	0	0	0.00	0	0	0	30900	22900	26900	0.00	0.00	0	0	26966	26932	26916	26882	26866	26925	26875	20	4000	500	16670	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	35900	20220818	-25.07	19020	20230601	41.43	29950	-10.18	20230707	19020	41.43	20230601	35900	-25.07	20220818	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
90	20230714	160904	57	100.00	KONEX			N	N	N	N		N	26900	400	2	1.51	1264600	47	71.21	26950	26950	26900	30450	22550	26500	26906.38	0.00	0	0	28500	27500	27000	26000	25500	27250	25750	20	3950	500	16430	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	35900	20220818	-25.07	19020	20230601	41.43	29950	-10.18	20230707	19020	41.43	20230601	35900	-25.07	20220818	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
91	20230714	150907	57	100.00	KONEX			N	N	N	N		N	26900	400	2	1.51	1264600	47	71.21	26950	26950	26900	30450	22550	26500	26906.38	0.00	0	0	28500	27500	27000	26000	25500	27250	25750	20	3950	500	16430	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	35900	20220818	-25.07	19020	20230601	41.43	29950	-10.18	20230707	19020	41.43	20230601	35900	-25.07	20220818	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
92	20230714	140912	57	100.00	KONEX			N	N	N	N		N	26900	400	2	1.51	726600	27	40.91	26950	26950	26900	30450	22550	26500	26911.11	0.00	0	0	28500	27500	27000	26000	25500	27250	25750	20	3950	500	16430	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	35900	20220818	-25.07	19020	20230601	41.43	29950	-10.18	20230707	19020	41.43	20230601	35900	-25.07	20220818	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
93	20230714	130900	57	100.00	KONEX			N	N	N	N		N	26900	400	2	1.51	699700	26	39.39	26950	26950	26900	30450	22550	26500	26911.54	0.00	0	0	28500	27500	27000	26000	25500	27250	25750	20	3950	500	16430	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	35900	20220818	-25.07	19020	20230601	41.43	29950	-10.18	20230707	19020	41.43	20230601	35900	-25.07	20220818	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
94	20230714	120859	57	100.00	KONEX			N	N	N	N		N	26900	400	2	1.51	699700	26	39.39	26950	26950	26900	30450	22550	26500	26911.54	0.00	0	0	28500	27500	27000	26000	25500	27250	25750	20	3950	500	16430	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	35900	20220818	-25.07	19020	20230601	41.43	29950	-10.18	20230707	19020	41.43	20230601	35900	-25.07	20220818	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
95	20230714	110910	57	100.00	KONEX			N	N	N	N		N	26950	450	2	1.70	161700	6	9.09	26950	26950	26950	30450	22550	26500	26950.00	0.00	0	0	28500	27500	27000	26000	25500	27250	25750	20	3950	500	16430	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
96	20230714	100911	57	100.00	KONEX			N	N	N	N		N	26950	450	2	1.70	26950	1	1.52	26950	26950	26950	30450	22550	26500	26950.00	0.00	0	0	28500	27500	27000	26000	25500	27250	25750	20	3950	500	16430	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
97	20230714	090906	57	100.00	KONEX			N	N	N	N		N	26500	0	3	0.00	0	0	0.00	0	0	0	30450	22550	26500	0.00	0.00	0	0	28500	27500	27000	26000	25500	27250	25750	20	3950	500	16430	50	1	4064391	1077	14.47	4.87	12	0.00	1832.00	5446.00	35900	20220818	-26.18	19020	20230601	39.33	29950	-11.52	20230707	19020	39.33	20230601	35900	-26.18	20220818	19020	39.33	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
98	20230713	160903	57	100.00	KONEX			N	N	N	N		N	26500	-500	5	-1.85	1752900	66	9.36	28000	28000	26500	31050	22950	27000	26559.09	0.00	0	0	28533	27766	26983	26216	25433	28150	26600	20	4050	500	16740	50	1	4064391	1077	14.47	4.87	12	0.00	1832.00	5446.00	35900	20220818	-26.18	19020	20230601	39.33	29950	-11.52	20230707	19020	39.33	20230601	35900	-26.18	20220818	19020	39.33	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
99	20230713	150858	57	100.00	KONEX			N	N	N	N		N	27000	0	3	0.00	427900	16	2.27	28000	28000	26500	31050	22950	27000	26743.75	0.00	0	0	28533	27766	26983	26216	25433	28150	26600	20	4050	500	16740	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
100	20230713	140856	57	100.00	KONEX			N	N	N	N		N	26950	-50	5	-0.19	373950	14	1.99	28000	28000	26500	31050	22950	27000	26710.71	0.00	0	0	28533	27766	26983	26216	25433	28150	26600	20	4050	500	16740	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
101	20230713	130900	57	100.00	KONEX			N	N	N	N		N	26500	-500	5	-1.85	347000	13	1.84	28000	28000	26500	31050	22950	27000	26692.31	0.00	0	0	28533	27766	26983	26216	25433	28150	26600	20	4050	500	16740	50	1	4064391	1077	14.47	4.87	12	0.00	1832.00	5446.00	35900	20220818	-26.18	19020	20230601	39.33	29950	-11.52	20230707	19020	39.33	20230601	35900	-26.18	20220818	19020	39.33	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
102	20230713	120857	57	100.00	KONEX			N	N	N	N		N	26500	-500	5	-1.85	347000	13	1.84	28000	28000	26500	31050	22950	27000	26692.31	0.00	0	0	28533	27766	26983	26216	25433	28150	26600	20	4050	500	16740	50	1	4064391	1077	14.47	4.87	12	0.00	1832.00	5446.00	35900	20220818	-26.18	19020	20230601	39.33	29950	-11.52	20230707	19020	39.33	20230601	35900	-26.18	20220818	19020	39.33	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
103	20230713	110859	57	100.00	KONEX			N	N	N	N		N	27000	0	3	0.00	82000	3	0.43	28000	28000	27000	31050	22950	27000	27333.33	0.00	0	0	28533	27766	26983	26216	25433	28150	26600	20	4050	500	16740	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
104	20230713	100854	57	100.00	KONEX			N	N	N	N		N	27000	0	3	0.00	82000	3	0.43	28000	28000	27000	31050	22950	27000	27333.33	0.00	0	0	28533	27766	26983	26216	25433	28150	26600	20	4050	500	16740	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
105	20230713	090853	57	100.00	KONEX			N	N	N	N		N	28000	1000	2	3.70	28000	1	0.14	28000	28000	28000	31050	22950	27000	28000.00	0.00	0	0	28533	27766	26983	26216	25433	28150	26600	20	4050	500	16740	50	1	4064391	1138	15.28	5.14	12	0.00	1832.00	5446.00	35900	20220818	-22.01	19020	20230601	47.21	29950	-6.51	20230707	19020	47.21	20230601	35900	-22.01	20220818	19020	47.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
106	20230712	160852	57	100.00	KONEX			N	N	N	N		N	27000	-450	5	-1.64	18877100	705	119.90	26200	27750	26200	31550	23350	27450	26776.03	0.00	0	0	31616	29532	27516	25432	23416	28525	24425	20	4100	500	17010	50	1	4064391	1097	14.74	4.96	12	0.02	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
107	20230712	150847	57	100.00	KONEX			N	N	N	N		N	27000	-450	5	-1.64	18796100	702	119.39	26200	27750	26200	31550	23350	27450	26775.07	0.00	0	0	31616	29532	27516	25432	23416	28525	24425	20	4100	500	17010	50	1	4064391	1097	14.74	4.96	12	0.02	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
108	20230712	140844	57	100.00	KONEX			N	N	N	N		N	26950	-500	5	-1.82	13016300	488	82.99	26200	27300	26200	31550	23350	27450	26672.75	0.00	0	0	31616	29532	27516	25432	23416	28525	24425	20	4100	500	17010	50	1	4064391	1095	14.71	4.95	12	0.01	1832.00	5446.00	35900	20220818	-24.93	19020	20230601	41.69	29950	-10.02	20230707	19020	41.69	20230601	35900	-24.93	20220818	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
109	20230712	130846	57	100.00	KONEX			N	N	N	N		N	27000	-450	5	-1.64	10051800	378	64.29	26200	27300	26200	31550	23350	27450	26592.06	0.00	0	0	31616	29532	27516	25432	23416	28525	24425	20	4100	500	17010	50	1	4064391	1097	14.74	4.96	12	0.01	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
110	20230712	120851	57	100.00	KONEX			N	N	N	N		N	27000	-450	5	-1.64	10051800	378	64.29	26200	27300	26200	31550	23350	27450	26592.06	0.00	0	0	31616	29532	27516	25432	23416	28525	24425	20	4100	500	17010	50	1	4064391	1097	14.74	4.96	12	0.01	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
111	20230712	110850	57	100.00	KONEX			N	N	N	N		N	26200	-1250	5	-4.55	5064350	193	32.82	26200	27300	26200	31550	23350	27450	26240.16	0.00	0	0	31616	29532	27516	25432	23416	28525	24425	20	4100	500	17010	50	1	4064391	1065	14.30	4.81	12	0.00	1832.00	5446.00	35900	20220818	-27.02	19020	20230601	37.75	29950	-12.52	20230707	19020	37.75	20230601	35900	-27.02	20220818	19020	37.75	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
112	20230712	100849	57	100.00	KONEX			N	N	N	N		N	27300	-150	5	-0.55	53500	2	0.34	26200	27300	26200	31550	23350	27450	26750.00	0.00	0	0	31616	29532	27516	25432	23416	28525	24425	20	4100	500	17010	50	1	4064391	1110	14.90	5.01	12	0.00	1832.00	5446.00	35900	20220818	-23.96	19020	20230601	43.53	29950	-8.85	20230707	19020	43.53	20230601	35900	-23.96	20220818	19020	43.53	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
113	20230712	090851	57	100.00	KONEX			N	N	N	N		N	27450	0	3	0.00	0	0	0.00	0	0	0	31550	23350	27450	0.00	0.00	0	0	31616	29532	27516	25432	23416	28525	24425	20	4100	500	17010	50	1	4064391	1116	14.98	5.04	12	0.00	1832.00	5446.00	35900	20220818	-23.54	19020	20230601	44.32	29950	-8.35	20230707	19020	44.32	20230601	35900	-23.54	20220818	19020	44.32	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
114	20230711	160838	57	100.00	KONEX			N	N	N	N		N	27450	550	2	2.04	15548100	588	317.84	29600	29600	25500	30900	22900	26900	26442.35	0.00	0	0	27233	27066	26983	26816	26733	27025	26775	20	4000	500	16670	50	1	4064391	1116	14.98	5.04	12	0.01	1832.00	5446.00	35900	20220818	-23.54	19020	20230601	44.32	29950	-8.35	20230707	19020	44.32	20230601	35900	-23.54	20220818	19020	44.32	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
115	20230711	150836	57	100.00	KONEX			N	N	N	N		N	26700	-200	5	-0.74	11454250	437	236.22	29600	29600	25500	30900	22900	26900	26211.10	0.00	0	0	27233	27066	26983	26816	26733	27025	26775	20	4000	500	16670	50	1	4064391	1085	14.57	4.90	12	0.01	1832.00	5446.00	35900	20220818	-25.63	19020	20230601	40.38	29950	-10.85	20230707	19020	40.38	20230601	35900	-25.63	20220818	19020	40.38	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
116	20230711	140830	57	100.00	KONEX			N	N	N	N		N	26750	-150	5	-0.56	5839500	227	122.70	29600	29600	25500	30900	22900	26900	25724.67	0.00	0	0	27233	27066	26983	26816	26733	27025	26775	20	4000	500	16670	50	1	4064391	1087	14.60	4.91	12	0.01	1832.00	5446.00	35900	20220818	-25.49	19020	20230601	40.64	29950	-10.68	20230707	19020	40.64	20230601	35900	-25.49	20220818	19020	40.64	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
117	20230711	130821	57	100.00	KONEX			N	N	N	N		N	26750	-150	5	-0.56	5839500	227	122.70	29600	29600	25500	30900	22900	26900	25724.67	0.00	0	0	27233	27066	26983	26816	26733	27025	26775	20	4000	500	16670	50	1	4064391	1087	14.60	4.91	12	0.01	1832.00	5446.00	35900	20220818	-25.49	19020	20230601	40.64	29950	-10.68	20230707	19020	40.64	20230601	35900	-25.49	20220818	19020	40.64	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
118	20230711	120841	57	100.00	KONEX			N	N	N	N		N	26750	-150	5	-0.56	5839500	227	122.70	29600	29600	25500	30900	22900	26900	25724.67	0.00	0	0	27233	27066	26983	26816	26733	27025	26775	20	4000	500	16670	50	1	4064391	1087	14.60	4.91	12	0.01	1832.00	5446.00	35900	20220818	-25.49	19020	20230601	40.64	29950	-10.68	20230707	19020	40.64	20230601	35900	-25.49	20220818	19020	40.64	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
119	20230711	110846	57	100.00	KONEX			N	N	N	N		N	26800	-100	5	-0.37	5759250	224	121.08	29600	29600	25500	30900	22900	26900	25710.94	0.00	0	0	27233	27066	26983	26816	26733	27025	26775	20	4000	500	16670	50	1	4064391	1089	14.63	4.92	12	0.01	1832.00	5446.00	35900	20220818	-25.35	19020	20230601	40.90	29950	-10.52	20230707	19020	40.90	20230601	35900	-25.35	20220818	19020	40.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
120	20230711	100843	57	100.00	KONEX			N	N	N	N		N	26850	-50	5	-0.19	5732450	223	120.54	29600	29600	25500	30900	22900	26900	25706.05	0.00	0	0	27233	27066	26983	26816	26733	27025	26775	20	4000	500	16670	50	1	4064391	1091	14.66	4.93	12	0.01	1832.00	5446.00	35900	20220818	-25.21	19020	20230601	41.17	29950	-10.35	20230707	19020	41.17	20230601	35900	-25.21	20220818	19020	41.17	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
121	20230711	090841	57	100.00	KONEX			N	N	N	N		N	29600	2700	2	10.04	29600	1	0.54	29600	29600	29600	30900	22900	26900	29600.00	0.00	0	0	27233	27066	26983	26816	26733	27025	26775	20	4000	500	16670	50	1	4064391	1203	16.16	5.44	12	0.00	1832.00	5446.00	35900	20220818	-17.55	19020	20230601	55.63	29950	-1.17	20230707	19020	55.63	20230601	35900	-17.55	20220818	19020	55.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
122	20230710	160832	57	100.00	KONEX			N	N	N	N		N	26900	-700	5	-2.54	5016000	185	14.97	27150	27150	26900	31700	23500	27600	27113.51	0.00	0	0	31566	29582	27966	25982	24366	28775	25175	20	4100	500	17110	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	35900	20220818	-25.07	19020	20230601	41.43	29950	-10.18	20230707	19020	41.43	20230601	35900	-25.07	20220818	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
123	20230710	150835	57	100.00	KONEX			N	N	N	N		N	26900	-700	5	-2.54	4962200	183	14.81	27150	27150	26900	31700	23500	27600	27115.85	0.00	0	0	31566	29582	27966	25982	24366	28775	25175	20	4100	500	17110	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	35900	20220818	-25.07	19020	20230601	41.43	29950	-10.18	20230707	19020	41.43	20230601	35900	-25.07	20220818	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
124	20230710	140827	57	100.00	KONEX			N	N	N	N		N	27000	-600	5	-2.17	4288650	158	12.78	27150	27150	27000	31700	23500	27600	27143.35	0.00	0	0	31566	29582	27966	25982	24366	28775	25175	20	4100	500	17110	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	35900	20220818	-24.79	19020	20230601	41.96	29950	-9.85	20230707	19020	41.96	20230601	35900	-24.79	20220818	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
125	20230710	130816	57	100.00	KONEX			N	N	N	N		N	27100	-500	5	-1.81	4126550	152	12.30	27150	27150	27100	31700	23500	27600	27148.36	0.00	0	0	31566	29582	27966	25982	24366	28775	25175	20	4100	500	17110	50	1	4064391	1101	14.79	4.98	12	0.00	1832.00	5446.00	35900	20220818	-24.51	19020	20230601	42.48	29950	-9.52	20230707	19020	42.48	20230601	35900	-24.51	20220818	19020	42.48	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
126	20230710	120838	57	100.00	KONEX			N	N	N	N		N	27100	-500	5	-1.81	4126550	152	12.30	27150	27150	27100	31700	23500	27600	27148.36	0.00	0	0	31566	29582	27966	25982	24366	28775	25175	20	4100	500	17110	50	1	4064391	1101	14.79	4.98	12	0.00	1832.00	5446.00	35900	20220818	-24.51	19020	20230601	42.48	29950	-9.52	20230707	19020	42.48	20230601	35900	-24.51	20220818	19020	42.48	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
127	20230710	110835	57	100.00	KONEX			N	N	N	N		N	27100	-500	5	-1.81	4126550	152	12.30	27150	27150	27100	31700	23500	27600	27148.36	0.00	0	0	31566	29582	27966	25982	24366	28775	25175	20	4100	500	17110	50	1	4064391	1101	14.79	4.98	12	0.00	1832.00	5446.00	35900	20220818	-24.51	19020	20230601	42.48	29950	-9.52	20230707	19020	42.48	20230601	35900	-24.51	20220818	19020	42.48	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
128	20230710	100838	57	100.00	KONEX			N	N	N	N		N	27150	-450	5	-1.63	733050	27	2.18	27150	27150	27150	31700	23500	27600	27150.00	0.00	0	0	31566	29582	27966	25982	24366	28775	25175	20	4100	500	17110	50	1	4064391	1103	14.82	4.99	12	0.00	1832.00	5446.00	35900	20220818	-24.37	19020	20230601	42.74	29950	-9.35	20230707	19020	42.74	20230601	35900	-24.37	20220818	19020	42.74	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
129	20230710	090828	57	100.00	KONEX			N	N	N	N		N	27600	0	3	0.00	0	0	0.00	0	0	0	31700	23500	27600	0.00	0.00	0	0	31566	29582	27966	25982	24366	28775	25175	20	4100	500	17110	50	1	4064391	1122	15.07	5.07	12	0.00	1832.00	5446.00	35900	20220818	-23.12	19020	20230601	45.11	29950	-7.85	20230707	19020	45.11	20230601	35900	-23.12	20220818	19020	45.11	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
130	20230707	160827	00	50.00	KONEX			N	N	N	N	50	N	27600	-850	5	-2.99	33937300	1236	36.54	28950	29950	26350	32700	24200	28450	27457.36	0.00	0	0	30350	29400	28450	27500	26550	28925	27025	20	4250	500	17630	50	1	4064391	1122	15.07	5.07	12	0.03	1832.00	5446.00	35900	20220818	-23.12	19020	20230601	45.11	29950	-7.85	20230707	19020	45.11	20230601	35900	-23.12	20220818	19020	45.11	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
131	20230707	150826	00	50.00	KONEX			N	N	N	N	50	N	27200	-1250	5	-4.39	33062900	1204	35.59	28950	29950	26350	32700	24200	28450	27460.88	0.00	0	0	30350	29400	28450	27500	26550	28925	27025	20	4250	500	17630	50	1	4064391	1106	14.85	4.99	12	0.03	1832.00	5446.00	35900	20220818	-24.23	19020	20230601	43.01	29950	-9.18	20230707	19020	43.01	20230601	35900	-24.23	20220818	19020	43.01	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
132	20230707	140842	00	50.00	KONEX			N	N	N	N	50	N	26800	-1650	5	-5.80	28547250	1039	30.71	28950	29950	26350	32700	24200	28450	27475.70	0.00	0	0	30350	29400	28450	27500	26550	28925	27025	20	4250	500	17630	50	1	4064391	1089	14.63	4.92	12	0.03	1832.00	5446.00	35900	20220818	-25.35	19020	20230601	40.90	29950	-10.52	20230707	19020	40.90	20230601	35900	-25.35	20220818	19020	40.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
133	20230707	130831	00	50.00	KONEX			N	N	N	N	50	N	27100	-1350	5	-4.75	10935950	388	11.47	28950	29950	27000	32700	24200	28450	28185.44	0.00	0	0	30350	29400	28450	27500	26550	28925	27025	20	4250	500	17630	50	1	4064391	1101	14.79	4.98	12	0.01	1832.00	5446.00	35900	20220818	-24.51	19020	20230601	42.48	29950	-9.52	20230707	19020	42.48	20230601	35900	-24.51	20220818	19020	42.48	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
134	20230707	120835	00	50.00	KONEX			N	N	N	N	50	N	27150	-1300	5	-4.57	7973700	279	8.25	28950	29950	27000	32700	24200	28450	28579.57	0.00	0	0	30350	29400	28450	27500	26550	28925	27025	20	4250	500	17630	50	1	4064391	1103	14.82	4.99	12	0.01	1832.00	5446.00	35900	20220818	-24.37	19020	20230601	42.74	29950	-9.35	20230707	19020	42.74	20230601	35900	-24.37	20220818	19020	42.74	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
135	20230707	110838	00	50.00	KONEX			N	N	N	N	50	N	29000	550	2	1.93	5821850	200	5.91	28950	29950	27000	32700	24200	28450	29109.25	0.00	0	0	30350	29400	28450	27500	26550	28925	27025	20	4250	500	17630	50	1	4064391	1179	15.83	5.33	12	0.00	1832.00	5446.00	35900	20220818	-19.22	19020	20230601	52.47	29950	-3.17	20230707	19020	52.47	20230601	35900	-19.22	20220818	19020	52.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
136	20230707	100827	00	50.00	KONEX			N	N	N	N	50	N	29000	550	2	1.93	4430050	152	4.49	28950	29950	27000	32700	24200	28450	29145.07	0.00	0	0	30350	29400	28450	27500	26550	28925	27025	20	4250	500	17630	50	1	4064391	1179	15.83	5.33	12	0.00	1832.00	5446.00	35900	20220818	-19.22	19020	20230601	52.47	29950	-3.17	20230707	19020	52.47	20230601	35900	-19.22	20220818	19020	52.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
137	20230707	090828	00	50.00	KONEX			N	N	N	N	50	N	29950	1500	2	5.27	1217850	41	1.21	28950	29950	28950	32700	24200	28450	29703.66	0.00	0	0	30350	29400	28450	27500	26550	28925	27025	20	4250	500	17630	50	1	4064391	1217	16.35	5.50	12	0.00	1832.00	5446.00	35900	20220818	-16.57	19020	20230601	57.47	29950	0.00	20230707	19020	57.47	20230601	35900	-16.57	20220818	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
138	20230706	160827	00	50.00	KONEX			N	N	N	N	50	N	28450	950	2	3.45	95726650	3383	415.09	29400	29400	27500	31600	23400	27500	28296.38	0.00	0	0	30033	28766	27133	25866	24233	27950	25050	20	4100	500	17050	50	1	4064391	1156	15.53	5.22	12	0.08	1832.00	5446.00	35900	20220818	-20.75	19020	20230601	49.58	29400	-3.23	20230706	19020	49.58	20230601	35900	-20.75	20220818	19020	49.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
139	20230706	150827	00	50.00	KONEX			N	N	N	N	50	N	28350	850	2	3.09	94276100	3332	408.83	29400	29400	27500	31600	23400	27500	28294.15	0.00	0	0	30033	28766	27133	25866	24233	27950	25050	20	4100	500	17050	50	1	4064391	1152	15.47	5.21	12	0.08	1832.00	5446.00	35900	20220818	-21.03	19020	20230601	49.05	29400	-3.57	20230706	19020	49.05	20230601	35900	-21.03	20220818	19020	49.05	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
140	20230706	140829	00	50.00	KONEX			N	N	N	N	50	N	28450	950	2	3.45	67064800	2376	291.53	29400	29400	27500	31600	23400	27500	28225.93	0.00	0	0	30033	28766	27133	25866	24233	27950	25050	20	4100	500	17050	50	1	4064391	1156	15.53	5.22	12	0.06	1832.00	5446.00	35900	20220818	-20.75	19020	20230601	49.58	29400	-3.23	20230706	19020	49.58	20230601	35900	-20.75	20220818	19020	49.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
141	20230706	130828	00	50.00	KONEX			N	N	N	N	50	N	27950	450	2	1.64	47037150	1673	205.28	29400	29400	27500	31600	23400	27500	28115.45	0.00	0	0	30033	28766	27133	25866	24233	27950	25050	20	4100	500	17050	50	1	4064391	1136	15.26	5.13	12	0.04	1832.00	5446.00	35900	20220818	-22.14	19020	20230601	46.95	29400	-4.93	20230706	19020	46.95	20230601	35900	-22.14	20220818	19020	46.95	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
142	20230706	120815	00	50.00	KONEX			N	N	N	N	50	N	27950	450	2	1.64	6580150	239	29.33	29400	29400	27500	31600	23400	27500	27532.01	0.00	0	0	30033	28766	27133	25866	24233	27950	25050	20	4100	500	17050	50	1	4064391	1136	15.26	5.13	12	0.01	1832.00	5446.00	35900	20220818	-22.14	19020	20230601	46.95	29400	-4.93	20230706	19020	46.95	20230601	35900	-22.14	20220818	19020	46.95	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
143	20230706	110832	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	722200	26	3.19	29400	29400	27500	31600	23400	27500	27776.92	0.00	0	0	30033	28766	27133	25866	24233	27950	25050	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	35900	20220818	-23.40	19020	20230601	44.58	29400	-6.46	20230706	19020	44.58	20230601	35900	-23.40	20220818	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
144	20230706	100827	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	172200	6	0.74	29400	29400	27500	31600	23400	27500	28700.00	0.00	0	0	30033	28766	27133	25866	24233	27950	25050	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	35900	20220818	-23.40	19020	20230601	44.58	29400	-6.46	20230706	19020	44.58	20230601	35900	-23.40	20220818	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
145	20230706	090826	00	50.00	KONEX			N	N	N	N	50	N	28000	500	2	1.82	144700	5	0.61	29400	29400	28000	31600	23400	27500	28940.00	0.00	0	0	30033	28766	27133	25866	24233	27950	25050	20	4100	500	17050	50	1	4064391	1138	15.28	5.14	12	0.00	1832.00	5446.00	35900	20220818	-22.01	19020	20230601	47.21	29400	-4.76	20230706	19020	47.21	20230601	35900	-22.01	20220818	19020	47.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
146	20230705	160823	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	21991750	815	116.43	28400	28400	25500	31600	23400	27500	26983.74	0.00	0	0	29633	28566	27433	26366	25233	29100	26900	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.02	1832.00	5446.00	35900	20220818	-23.40	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	35900	-23.40	20220818	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
147	20230705	150819	00	50.00	KONEX			N	N	N	N	50	N	27450	-50	5	-0.18	21441800	795	113.57	28400	28400	25500	31600	23400	27500	26970.82	0.00	0	0	29633	28566	27433	26366	25233	29100	26900	20	4100	500	17050	50	1	4064391	1116	14.98	5.04	12	0.02	1832.00	5446.00	35900	20220818	-23.54	19020	20230601	44.32	28950	-5.18	20230210	19020	44.32	20230601	35900	-23.54	20220818	19020	44.32	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
148	20230705	140811	00	50.00	KONEX			N	N	N	N	50	N	27400	-100	5	-0.36	18394950	684	97.71	28400	28400	25500	31600	23400	27500	26893.20	0.00	0	0	29633	28566	27433	26366	25233	29100	26900	20	4100	500	17050	50	1	4064391	1114	14.96	5.03	12	0.02	1832.00	5446.00	35900	20220818	-23.68	19020	20230601	44.06	28950	-5.35	20230210	19020	44.06	20230601	35900	-23.68	20220818	19020	44.06	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
149	20230705	130813	00	50.00	KONEX			N	N	N	N	50	N	27400	-100	5	-0.36	18394950	684	97.71	28400	28400	25500	31600	23400	27500	26893.20	0.00	0	0	29633	28566	27433	26366	25233	29100	26900	20	4100	500	17050	50	1	4064391	1114	14.96	5.03	12	0.02	1832.00	5446.00	35900	20220818	-23.68	19020	20230601	44.06	28950	-5.35	20230210	19020	44.06	20230601	35900	-23.68	20220818	19020	44.06	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
150	20230705	120812	00	50.00	KONEX			N	N	N	N	50	N	27400	-100	5	-0.36	18394950	684	97.71	28400	28400	25500	31600	23400	27500	26893.20	0.00	0	0	29633	28566	27433	26366	25233	29100	26900	20	4100	500	17050	50	1	4064391	1114	14.96	5.03	12	0.02	1832.00	5446.00	35900	20220818	-23.68	19020	20230601	44.06	28950	-5.35	20230210	19020	44.06	20230601	35900	-23.68	20220818	19020	44.06	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
151	20230705	110822	00	50.00	KONEX			N	N	N	N	50	N	26100	-1400	5	-5.09	17655200	657	93.86	28400	28400	25500	31600	23400	27500	26872.45	0.00	0	0	29633	28566	27433	26366	25233	29100	26900	20	4100	500	17050	50	1	4064391	1061	14.25	4.79	12	0.02	1832.00	5446.00	35900	20220818	-27.30	19020	20230601	37.22	28950	-9.84	20230210	19020	37.22	20230601	35900	-27.30	20220818	19020	37.22	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
152	20230705	100815	00	50.00	KONEX			N	N	N	N	50	N	27450	-50	5	-0.18	17197200	640	91.43	28400	28400	25500	31600	23400	27500	26870.62	0.00	0	0	29633	28566	27433	26366	25233	29100	26900	20	4100	500	17050	50	1	4064391	1116	14.98	5.04	12	0.02	1832.00	5446.00	35900	20220818	-23.54	19020	20230601	44.32	28950	-5.18	20230210	19020	44.32	20230601	35900	-23.54	20220818	19020	44.32	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
153	20230705	090813	00	50.00	KONEX			N	N	N	N	50	N	27750	250	2	0.91	111650	4	0.57	28400	28400	27750	31600	23400	27500	27912.50	0.00	0	0	29633	28566	27433	26366	25233	29100	26900	20	4100	500	17050	50	1	4064391	1128	15.15	5.10	12	0.00	1832.00	5446.00	35900	20220818	-22.70	19020	20230601	45.90	28950	-4.15	20230210	19020	45.90	20230601	35900	-22.70	20220818	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
154	20230704	160810	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	19281100	700	85.78	26300	28500	26300	31600	23400	27500	27544.43	0.00	0	0	29133	28316	26683	25866	24233	28725	26275	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.02	1832.00	5446.00	35900	20220818	-23.40	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	35900	-23.40	20220818	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
155	20230704	150801	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	19281100	700	85.78	26300	28500	26300	31600	23400	27500	27544.43	0.00	0	0	29133	28316	26683	25866	24233	28725	26275	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.02	1832.00	5446.00	35900	20220818	-23.40	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	35900	-23.40	20220818	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
156	20230704	140805	00	50.00	KONEX			N	N	N	N	50	N	27900	400	2	1.45	19253600	699	85.66	26300	28500	26300	31600	23400	27500	27544.49	0.00	0	0	29133	28316	26683	25866	24233	28725	26275	20	4100	500	17050	50	1	4064391	1134	15.23	5.12	12	0.02	1832.00	5446.00	35900	20220818	-22.28	19020	20230601	46.69	28950	-3.63	20230210	19020	46.69	20230601	35900	-22.28	20220818	19020	46.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
157	20230704	130755	00	50.00	KONEX			N	N	N	N	50	N	27900	400	2	1.45	19253600	699	85.66	26300	28500	26300	31600	23400	27500	27544.49	0.00	0	0	29133	28316	26683	25866	24233	28725	26275	20	4100	500	17050	50	1	4064391	1134	15.23	5.12	12	0.02	1832.00	5446.00	35900	20220818	-22.28	19020	20230601	46.69	28950	-3.63	20230210	19020	46.69	20230601	35900	-22.28	20220818	19020	46.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
158	20230704	120804	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	15350950	558	68.38	26300	28500	26300	31600	23400	27500	27510.66	0.00	0	0	29133	28316	26683	25866	24233	28725	26275	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.01	1832.00	5446.00	35900	20220818	-23.40	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	35900	-23.40	20220818	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
159	20230704	110757	00	50.00	KONEX			N	N	N	N	50	N	28000	500	2	1.82	15268450	555	68.01	26300	28500	26300	31600	23400	27500	27510.72	0.00	0	0	29133	28316	26683	25866	24233	28725	26275	20	4100	500	17050	50	1	4064391	1138	15.28	5.14	12	0.01	1832.00	5446.00	35900	20220818	-22.01	19020	20230601	47.21	28950	-3.28	20230210	19020	47.21	20230601	35900	-22.01	20220818	19020	47.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
160	20230704	100755	00	50.00	KONEX			N	N	N	N	50	N	28500	1000	2	3.64	9220850	335	41.05	26300	28500	26300	31600	23400	27500	27524.93	0.00	0	0	29133	28316	26683	25866	24233	28725	26275	20	4100	500	17050	50	1	4064391	1158	15.56	5.23	12	0.01	1832.00	5446.00	35900	20220818	-20.61	19020	20230601	49.84	28950	-1.55	20230210	19020	49.84	20230601	35900	-20.61	20220818	19020	49.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
161	20230704	090753	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	0	0	0.00	0	0	0	31600	23400	27500	0.00	0.00	0	0	29133	28316	26683	25866	24233	28725	26275	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	35900	20220818	-23.40	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	35900	-23.40	20220818	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
162	20230703	160747	00	50.00	KONEX			N	N	N	N	50	N	27500	50	2	0.18	21604150	816	741.82	27450	27500	25050	31550	23350	27450	26475.67	0.00	0	0	27783	27616	27533	27366	27283	27575	27325	20	4100	500	17010	50	1	4064391	1118	15.01	5.05	12	0.02	1832.00	5446.00	37000	20220630	-25.68	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	35900	-23.40	20220818	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
163	20230703	150754	00	50.00	KONEX			N	N	N	N	50	N	27500	50	2	0.18	21604150	816	741.82	27450	27500	25050	31550	23350	27450	26475.67	0.00	0	0	27783	27616	27533	27366	27283	27575	27325	20	4100	500	17010	50	1	4064391	1118	15.01	5.05	12	0.02	1832.00	5446.00	37000	20220630	-25.68	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	35900	-23.40	20220818	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
164	20230703	140754	00	50.00	KONEX			N	N	N	N	50	N	27500	50	2	0.18	21604150	816	741.82	27450	27500	25050	31550	23350	27450	26475.67	0.00	0	0	27783	27616	27533	27366	27283	27575	27325	20	4100	500	17010	50	1	4064391	1118	15.01	5.05	12	0.02	1832.00	5446.00	37000	20220630	-25.68	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	35900	-23.40	20220818	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
165	20230703	130747	00	50.00	KONEX			N	N	N	N	50	N	27500	50	2	0.18	21604150	816	741.82	27450	27500	25050	31550	23350	27450	26475.67	0.00	0	0	27783	27616	27533	27366	27283	27575	27325	20	4100	500	17010	50	1	4064391	1118	15.01	5.05	12	0.02	1832.00	5446.00	37000	20220630	-25.68	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	35900	-23.40	20220818	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
166	20230703	120756	00	50.00	KONEX			N	N	N	N	50	N	26450	-1000	5	-3.64	8549450	337	306.36	27450	27450	25050	31550	23350	27450	25369.29	0.00	0	0	27783	27616	27533	27366	27283	27575	27325	20	4100	500	17010	50	1	4064391	1075	14.44	4.86	12	0.01	1832.00	5446.00	37000	20220630	-28.51	19020	20230601	39.06	28950	-8.64	20230210	19020	39.06	20230601	35900	-26.32	20220818	19020	39.06	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
167	20230703	110750	00	50.00	KONEX			N	N	N	N	50	N	25200	-2250	5	-8.20	7755000	307	279.09	27450	27450	25050	31550	23350	27450	25260.59	0.00	0	0	27783	27616	27533	27366	27283	27575	27325	20	4100	500	17010	50	1	4064391	1024	13.76	4.63	12	0.01	1832.00	5446.00	37000	20220630	-31.89	19020	20230601	32.49	28950	-12.95	20230210	19020	32.49	20230601	35900	-29.81	20220818	19020	32.49	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
168	20230703	100739	00	50.00	KONEX			N	N	N	N	50	N	25050	-2400	5	-8.74	939900	36	32.73	27450	27450	25050	31550	23350	27450	26108.33	0.00	0	0	27783	27616	27533	27366	27283	27575	27325	20	4100	500	17010	50	1	4064391	1018	13.67	4.60	12	0.00	1832.00	5446.00	37000	20220630	-32.30	19020	20230601	31.70	28950	-13.47	20230210	19020	31.70	20230601	35900	-30.22	20220818	19020	31.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
169	20230703	090747	00	50.00	KONEX			N	N	N	N	50	N	27450	0	3	0.00	0	0	0.00	0	0	0	31550	23350	27450	0.00	0.00	0	0	27783	27616	27533	27366	27283	27575	27325	20	4100	500	17010	50	1	4064391	1116	14.98	5.04	12	0.00	1832.00	5446.00	37000	20220630	-25.81	19020	20230601	44.32	28950	-5.18	20230210	19020	44.32	20230601	35900	-23.54	20220818	19020	44.32	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N