KissMeData/216400/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	160943	57	100.00	KONEX			N	N	N	N		N	10500	490	2	4.90	866980	83	6.62	10900	10900	10400	11510	8510	10010	10445.54	0.00	0	0	10723	10366	10133	9776	9543	10250	9660	39	1500	500	6600	10	1	7711315	810	-39.33	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.43	6100	20230314	72.13	11990	-12.43	20230706	6100	72.13	20230314	11990	-12.43	20230706	6100	72.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20230731	150944	57	100.00	KONEX			N	N	N	N		N	10500	490	2	4.90	866980	83	6.62	10900	10900	10400	11510	8510	10010	10445.54	0.00	0	0	10723	10366	10133	9776	9543	10250	9660	39	1500	500	6600	10	1	7711315	810	-39.33	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.43	6100	20230314	72.13	11990	-12.43	20230706	6100	72.13	20230314	11990	-12.43	20230706	6100	72.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20230731	140948	57	100.00	KONEX			N	N	N	N		N	10540	530	2	5.29	336480	32	2.55	10900	10900	10400	11510	8510	10010	10515.00	0.00	0	0	10723	10366	10133	9776	9543	10250	9660	39	1500	500	6600	10	1	7711315	813	-39.48	2.91	12	0.00	-267.00	3627.00	11990	20230706	-12.09	6100	20230314	72.79	11990	-12.09	20230706	6100	72.79	20230314	11990	-12.09	20230706	6100	72.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20230731	130948	57	100.00	KONEX			N	N	N	N		N	10590	580	2	5.79	221940	21	1.68	10900	10900	10500	11510	8510	10010	10568.57	0.00	0	0	10723	10366	10133	9776	9543	10250	9660	39	1500	500	6600	10	1	7711315	817	-39.66	2.92	12	0.00	-267.00	3627.00	11990	20230706	-11.68	6100	20230314	73.61	11990	-11.68	20230706	6100	73.61	20230314	11990	-11.68	20230706	6100	73.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20230731	120956	57	100.00	KONEX			N	N	N	N		N	10590	580	2	5.79	221940	21	1.68	10900	10900	10500	11510	8510	10010	10568.57	0.00	0	0	10723	10366	10133	9776	9543	10250	9660	39	1500	500	6600	10	1	7711315	817	-39.66	2.92	12	0.00	-267.00	3627.00	11990	20230706	-11.68	6100	20230314	73.61	11990	-11.68	20230706	6100	73.61	20230314	11990	-11.68	20230706	6100	73.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20230731	110959	57	100.00	KONEX			N	N	N	N		N	10590	580	2	5.79	221940	21	1.68	10900	10900	10500	11510	8510	10010	10568.57	0.00	0	0	10723	10366	10133	9776	9543	10250	9660	39	1500	500	6600	10	1	7711315	817	-39.66	2.92	12	0.00	-267.00	3627.00	11990	20230706	-11.68	6100	20230314	73.61	11990	-11.68	20230706	6100	73.61	20230314	11990	-11.68	20230706	6100	73.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20230731	100955	57	100.00	KONEX			N	N	N	N		N	10590	580	2	5.79	221940	21	1.68	10900	10900	10500	11510	8510	10010	10568.57	0.00	0	0	10723	10366	10133	9776	9543	10250	9660	39	1500	500	6600	10	1	7711315	817	-39.66	2.92	12	0.00	-267.00	3627.00	11990	20230706	-11.68	6100	20230314	73.61	11990	-11.68	20230706	6100	73.61	20230314	11990	-11.68	20230706	6100	73.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20230731	090944	57	100.00	KONEX			N	N	N	N		N	10900	890	2	8.89	10900	1	0.08	10900	10900	10900	11510	8510	10010	10900.00	0.00	0	0	10723	10366	10133	9776	9543	10250	9660	39	1500	500	6600	10	1	7711315	841	-40.82	3.01	12	0.00	-267.00	3627.00	11990	20230706	-9.09	6100	20230314	78.69	11990	-9.09	20230706	6100	78.69	20230314	11990	-9.09	20230706	6100	78.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20230728	160947	57	100.00	KONEX			N	N	N	N		N	10010	-230	5	-2.25	12541380	1253	84.15	10490	10490	9900	11770	8710	10240	10009.08	0.00	0	0	10613	10426	10213	10026	9813	10320	9920	39	1530	500	6750	10	1	7711315	772	-37.49	2.76	12	0.02	-267.00	3627.00	11990	20230706	-16.51	6100	20230314	64.10	11990	-16.51	20230706	6100	64.10	20230314	11990	-16.51	20230706	6100	64.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20230728	150946	57	100.00	KONEX			N	N	N	N		N	10010	-230	5	-2.25	12441280	1243	83.48	10490	10490	9900	11770	8710	10240	10009.07	0.00	0	0	10613	10426	10213	10026	9813	10320	9920	39	1530	500	6750	10	1	7711315	772	-37.49	2.76	12	0.02	-267.00	3627.00	11990	20230706	-16.51	6100	20230314	64.10	11990	-16.51	20230706	6100	64.10	20230314	11990	-16.51	20230706	6100	64.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20230728	140943	57	100.00	KONEX			N	N	N	N		N	10010	-230	5	-2.25	9378220	937	62.93	10490	10490	9900	11770	8710	10240	10008.77	0.00	0	0	10613	10426	10213	10026	9813	10320	9920	39	1530	500	6750	10	1	7711315	772	-37.49	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.51	6100	20230314	64.10	11990	-16.51	20230706	6100	64.10	20230314	11990	-16.51	20230706	6100	64.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20230728	130946	57	100.00	KONEX			N	N	N	N		N	10000	-240	5	-2.34	8597450	859	57.69	10490	10490	9900	11770	8710	10240	10008.67	0.00	0	0	10613	10426	10213	10026	9813	10320	9920	39	1530	500	6750	10	1	7711315	771	-37.45	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20230728	120944	57	100.00	KONEX			N	N	N	N		N	10000	-240	5	-2.34	5857450	585	39.29	10490	10490	9900	11770	8710	10240	10012.74	0.00	0	0	10613	10426	10213	10026	9813	10320	9920	39	1530	500	6750	10	1	7711315	771	-37.45	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20230728	110952	57	100.00	KONEX			N	N	N	N		N	10000	-240	5	-2.34	5857450	585	39.29	10490	10490	9900	11770	8710	10240	10012.74	0.00	0	0	10613	10426	10213	10026	9813	10320	9920	39	1530	500	6750	10	1	7711315	771	-37.45	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20230728	100940	57	100.00	KONEX			N	N	N	N		N	10000	-240	5	-2.34	5488150	548	36.80	10490	10490	10000	11770	8710	10240	10014.87	0.00	0	0	10613	10426	10213	10026	9813	10320	9920	39	1530	500	6750	10	1	7711315	771	-37.45	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20230728	090950	57	100.00	KONEX			N	N	N	N		N	10480	240	2	2.34	125290	12	0.81	10490	10490	10000	11770	8710	10240	10440.83	0.00	0	0	10613	10426	10213	10026	9813	10320	9920	39	1530	500	6750	10	1	7711315	808	-39.25	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.59	6100	20230314	71.80	11990	-12.59	20230706	6100	71.80	20230314	11990	-12.59	20230706	6100	71.80	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20230727	160942	57	100.00	KONEX			N	N	N	N		N	10240	-60	5	-0.58	14904260	1489	930.62	10300	10400	10000	11840	8760	10300	10009.58	0.00	0	0	10626	10462	10236	10072	9846	10350	9960	39	1540	500	6790	10	1	7711315	790	-38.35	2.82	12	0.02	-267.00	3627.00	11990	20230706	-14.60	6100	20230314	67.87	11990	-14.60	20230706	6100	67.87	20230314	11990	-14.60	20230706	6100	67.87	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20230727	150942	57	100.00	KONEX			N	N	N	N		N	10000	-300	5	-2.91	13883780	1387	866.88	10300	10400	10000	11840	8760	10300	10009.94	0.00	0	0	10626	10462	10236	10072	9846	10350	9960	39	1540	500	6790	10	1	7711315	771	-37.45	2.76	12	0.02	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20230727	140938	57	100.00	KONEX			N	N	N	N		N	10240	-60	5	-0.58	10883780	1087	679.38	10300	10400	10000	11840	8760	10300	10012.68	0.00	0	0	10626	10462	10236	10072	9846	10350	9960	39	1540	500	6790	10	1	7711315	790	-38.35	2.82	12	0.01	-267.00	3627.00	11990	20230706	-14.60	6100	20230314	67.87	11990	-14.60	20230706	6100	67.87	20230314	11990	-14.60	20230706	6100	67.87	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20230727	130936	57	100.00	KONEX			N	N	N	N		N	10250	-50	5	-0.49	5853090	584	365.00	10300	10400	10000	11840	8760	10300	10022.41	0.00	0	0	10626	10462	10236	10072	9846	10350	9960	39	1540	500	6790	10	1	7711315	790	-38.39	2.83	12	0.01	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20230727	120940	57	100.00	KONEX			N	N	N	N		N	10400	100	2	0.97	322300	31	19.38	10300	10400	10300	11840	8760	10300	10396.77	0.00	0	0	10626	10462	10236	10072	9846	10350	9960	39	1540	500	6790	10	1	7711315	802	-38.95	2.87	12	0.00	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20230727	110942	57	100.00	KONEX			N	N	N	N		N	10400	100	2	0.97	322300	31	19.38	10300	10400	10300	11840	8760	10300	10396.77	0.00	0	0	10626	10462	10236	10072	9846	10350	9960	39	1540	500	6790	10	1	7711315	802	-38.95	2.87	12	0.00	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20230727	100939	57	100.00	KONEX			N	N	N	N		N	10400	100	2	0.97	322300	31	19.38	10300	10400	10300	11840	8760	10300	10396.77	0.00	0	0	10626	10462	10236	10072	9846	10350	9960	39	1540	500	6790	10	1	7711315	802	-38.95	2.87	12	0.00	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20230727	090936	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	0.00	0	0	10626	10462	10236	10072	9846	10350	9960	39	1540	500	6790	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20230726	160935	57	100.00	KONEX			N	N	N	N		N	10300	210	2	2.08	1604900	160	5.29	10400	10400	10010	11600	8580	10090	10030.62	0.00	0	0	10730	10410	10160	9840	9590	10285	9715	39	1510	500	6650	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20230726	150940	57	100.00	KONEX			N	N	N	N		N	10300	210	2	2.08	1604900	160	5.29	10400	10400	10010	11600	8580	10090	10030.62	0.00	0	0	10730	10410	10160	9840	9590	10285	9715	39	1510	500	6650	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20230726	140934	57	100.00	KONEX			N	N	N	N		N	10300	210	2	2.08	1604900	160	5.29	10400	10400	10010	11600	8580	10090	10030.62	0.00	0	0	10730	10410	10160	9840	9590	10285	9715	39	1510	500	6650	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20230726	130931	57	100.00	KONEX			N	N	N	N		N	10300	210	2	2.08	1604900	160	5.29	10400	10400	10010	11600	8580	10090	10030.62	0.00	0	0	10730	10410	10160	9840	9590	10285	9715	39	1510	500	6650	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20230726	120934	57	100.00	KONEX			N	N	N	N		N	10300	210	2	2.08	1604900	160	5.29	10400	10400	10010	11600	8580	10090	10030.62	0.00	0	0	10730	10410	10160	9840	9590	10285	9715	39	1510	500	6650	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20230726	110929	57	100.00	KONEX			N	N	N	N		N	10400	310	2	3.07	41600	4	0.13	10400	10400	10400	11600	8580	10090	10400.00	0.00	0	0	10730	10410	10160	9840	9590	10285	9715	39	1510	500	6650	10	1	7711315	802	-38.95	2.87	12	0.00	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20230726	100938	57	100.00	KONEX			N	N	N	N		N	10400	310	2	3.07	41600	4	0.13	10400	10400	10400	11600	8580	10090	10400.00	0.00	0	0	10730	10410	10160	9840	9590	10285	9715	39	1510	500	6650	10	1	7711315	802	-38.95	2.87	12	0.00	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20230726	090931	57	100.00	KONEX			N	N	N	N		N	10090	0	3	0.00	0	0	0.00	0	0	0	11600	8580	10090	0.00	0.00	0	0	10730	10410	10160	9840	9590	10285	9715	39	1510	500	6650	10	1	7711315	778	-37.79	2.78	12	0.00	-267.00	3627.00	11990	20230706	-15.85	6100	20230314	65.41	11990	-15.85	20230706	6100	65.41	20230314	11990	-15.85	20230706	6100	65.41	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20230725	160928	57	100.00	KONEX			N	N	N	N		N	10090	-300	5	-2.89	30501320	3026	400.79	10480	10480	9910	11940	8840	10390	10079.75	0.00	0	0	11290	10840	10500	10050	9710	10670	9880	39	1550	500	6850	10	1	7711315	778	-37.79	2.78	12	0.04	-267.00	3627.00	11990	20230706	-15.85	6100	20230314	65.41	11990	-15.85	20230706	6100	65.41	20230314	11990	-15.85	20230706	6100	65.41	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20230725	150918	57	100.00	KONEX			N	N	N	N		N	10100	-290	5	-2.79	29724390	2949	390.60	10480	10480	9910	11940	8840	10390	10079.48	0.00	0	0	11290	10840	10500	10050	9710	10670	9880	39	1550	500	6850	10	1	7711315	779	-37.83	2.78	12	0.04	-267.00	3627.00	11990	20230706	-15.76	6100	20230314	65.57	11990	-15.76	20230706	6100	65.57	20230314	11990	-15.76	20230706	6100	65.57	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20230725	140915	57	100.00	KONEX			N	N	N	N		N	10190	-200	5	-1.92	22885420	2265	300.00	10480	10480	10000	11940	8840	10390	10103.94	0.00	0	0	11290	10840	10500	10050	9710	10670	9880	39	1550	500	6850	10	1	7711315	786	-38.16	2.81	12	0.03	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20230725	130926	57	100.00	KONEX			N	N	N	N		N	10200	-190	5	-1.83	22793710	2256	298.81	10480	10480	10000	11940	8840	10390	10103.59	0.00	0	0	11290	10840	10500	10050	9710	10670	9880	39	1550	500	6850	10	1	7711315	787	-38.20	2.81	12	0.03	-267.00	3627.00	11990	20230706	-14.93	6100	20230314	67.21	11990	-14.93	20230706	6100	67.21	20230314	11990	-14.93	20230706	6100	67.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20230725	120926	57	100.00	KONEX			N	N	N	N		N	10370	-20	5	-0.19	5662580	554	73.38	10480	10480	10200	11940	8840	10390	10221.26	0.00	0	0	11290	10840	10500	10050	9710	10670	9880	39	1550	500	6850	10	1	7711315	800	-38.84	2.86	12	0.01	-267.00	3627.00	11990	20230706	-13.51	6100	20230314	70.00	11990	-13.51	20230706	6100	70.00	20230314	11990	-13.51	20230706	6100	70.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20230725	110924	57	100.00	KONEX			N	N	N	N		N	10370	-20	5	-0.19	5662580	554	73.38	10480	10480	10200	11940	8840	10390	10221.26	0.00	0	0	11290	10840	10500	10050	9710	10670	9880	39	1550	500	6850	10	1	7711315	800	-38.84	2.86	12	0.01	-267.00	3627.00	11990	20230706	-13.51	6100	20230314	70.00	11990	-13.51	20230706	6100	70.00	20230314	11990	-13.51	20230706	6100	70.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20230725	100923	57	100.00	KONEX			N	N	N	N		N	10390	0	3	0.00	4221550	413	54.70	10480	10480	10220	11940	8840	10390	10221.67	0.00	0	0	11290	10840	10500	10050	9710	10670	9880	39	1550	500	6850	10	1	7711315	801	-38.91	2.86	12	0.01	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20230725	090923	57	100.00	KONEX			N	N	N	N		N	10220	-170	5	-1.64	1032740	101	13.38	10480	10480	10220	11940	8840	10390	10225.15	0.00	0	0	11290	10840	10500	10050	9710	10670	9880	39	1550	500	6850	10	1	7711315	788	-38.28	2.82	12	0.00	-267.00	3627.00	11990	20230706	-14.76	6100	20230314	67.54	11990	-14.76	20230706	6100	67.54	20230314	11990	-14.76	20230706	6100	67.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20230724	160924	57	100.00	KONEX			N	N	N	N		N	10390	-310	5	-2.90	7776510	755	21.12	10950	10950	10160	12300	9100	10700	10300.01	0.00	0	0	11153	10926	10563	10336	9973	11040	10450	39	1600	500	7060	10	1	7711315	801	-38.91	2.86	12	0.01	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20230724	150921	57	100.00	KONEX			N	N	N	N		N	10390	-310	5	-2.90	7776510	755	21.12	10950	10950	10160	12300	9100	10700	10300.01	0.00	0	0	11153	10926	10563	10336	9973	11040	10450	39	1600	500	7060	10	1	7711315	801	-38.91	2.86	12	0.01	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20230724	140918	57	100.00	KONEX			N	N	N	N		N	10420	-280	5	-2.62	7495730	728	20.37	10950	10950	10160	12300	9100	10700	10296.33	0.00	0	0	11153	10926	10563	10336	9973	11040	10450	39	1600	500	7060	10	1	7711315	804	-39.03	2.87	12	0.01	-267.00	3627.00	11990	20230706	-13.09	6100	20230314	70.82	11990	-13.09	20230706	6100	70.82	20230314	11990	-13.09	20230706	6100	70.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20230724	130919	57	100.00	KONEX			N	N	N	N		N	10490	-210	5	-1.96	6743630	654	18.30	10950	10950	10300	12300	9100	10700	10311.36	0.00	0	0	11153	10926	10563	10336	9973	11040	10450	39	1600	500	7060	10	1	7711315	809	-39.29	2.89	12	0.01	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20230724	120920	57	100.00	KONEX			N	N	N	N		N	10490	-210	5	-1.96	6743630	654	18.30	10950	10950	10300	12300	9100	10700	10311.36	0.00	0	0	11153	10926	10563	10336	9973	11040	10450	39	1600	500	7060	10	1	7711315	809	-39.29	2.89	12	0.01	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20230724	110924	57	100.00	KONEX			N	N	N	N		N	10680	-20	5	-0.19	6659710	646	18.07	10950	10950	10300	12300	9100	10700	10309.15	0.00	0	0	11153	10926	10563	10336	9973	11040	10450	39	1600	500	7060	10	1	7711315	824	-40.00	2.94	12	0.01	-267.00	3627.00	11990	20230706	-10.93	6100	20230314	75.08	11990	-10.93	20230706	6100	75.08	20230314	11990	-10.93	20230706	6100	75.08	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20230724	100915	57	100.00	KONEX			N	N	N	N		N	10680	-20	5	-0.19	6659710	646	18.07	10950	10950	10300	12300	9100	10700	10309.15	0.00	0	0	11153	10926	10563	10336	9973	11040	10450	39	1600	500	7060	10	1	7711315	824	-40.00	2.94	12	0.01	-267.00	3627.00	11990	20230706	-10.93	6100	20230314	75.08	11990	-10.93	20230706	6100	75.08	20230314	11990	-10.93	20230706	6100	75.08	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20230724	090921	57	100.00	KONEX			N	N	N	N		N	10950	250	2	2.34	10950	1	0.03	10950	10950	10950	12300	9100	10700	10950.00	0.00	0	0	11153	10926	10563	10336	9973	11040	10450	39	1600	500	7060	10	1	7711315	844	-41.01	3.02	12	0.00	-267.00	3627.00	11990	20230706	-8.67	6100	20230314	79.51	11990	-8.67	20230706	6100	79.51	20230314	11990	-8.67	20230706	6100	79.51	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20230721	160911	57	100.00	KONEX			N	N	N	N		N	10700	480	2	4.70	37485750	3574	49.81	10220	10790	10200	11750	8690	10220	10488.46	0.00	0	0	11346	10782	10416	9852	9486	10600	9670	39	1530	500	6740	10	1	7711315	825	-40.07	2.95	12	0.05	-267.00	3627.00	11990	20230706	-10.76	6100	20230314	75.41	11990	-10.76	20230706	6100	75.41	20230314	11990	-10.76	20230706	6100	75.41	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20230721	150913	57	100.00	KONEX			N	N	N	N		N	10700	480	2	4.70	37485750	3574	49.81	10220	10790	10200	11750	8690	10220	10488.46	0.00	0	0	11346	10782	10416	9852	9486	10600	9670	39	1530	500	6740	10	1	7711315	825	-40.07	2.95	12	0.05	-267.00	3627.00	11990	20230706	-10.76	6100	20230314	75.41	11990	-10.76	20230706	6100	75.41	20230314	11990	-10.76	20230706	6100	75.41	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20230721	140910	57	100.00	KONEX			N	N	N	N		N	10690	470	2	4.60	18293080	1764	24.59	10220	10790	10200	11750	8690	10220	10370.23	0.00	0	0	11346	10782	10416	9852	9486	10600	9670	39	1530	500	6740	10	1	7711315	824	-40.04	2.95	12	0.02	-267.00	3627.00	11990	20230706	-10.84	6100	20230314	75.25	11990	-10.84	20230706	6100	75.25	20230314	11990	-10.84	20230706	6100	75.25	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20230721	130913	57	100.00	KONEX			N	N	N	N		N	10470	250	2	2.45	13439920	1298	18.09	10220	10790	10200	11750	8690	10220	10354.33	0.00	0	0	11346	10782	10416	9852	9486	10600	9670	39	1530	500	6740	10	1	7711315	807	-39.21	2.89	12	0.02	-267.00	3627.00	11990	20230706	-12.68	6100	20230314	71.64	11990	-12.68	20230706	6100	71.64	20230314	11990	-12.68	20230706	6100	71.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20230721	120925	57	100.00	KONEX			N	N	N	N		N	10470	250	2	2.45	2876360	281	3.92	10220	10790	10200	11750	8690	10220	10236.16	0.00	0	0	11346	10782	10416	9852	9486	10600	9670	39	1530	500	6740	10	1	7711315	807	-39.21	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.68	6100	20230314	71.64	11990	-12.68	20230706	6100	71.64	20230314	11990	-12.68	20230706	6100	71.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20230721	110920	57	100.00	KONEX			N	N	N	N		N	10470	250	2	2.45	2876360	281	3.92	10220	10790	10200	11750	8690	10220	10236.16	0.00	0	0	11346	10782	10416	9852	9486	10600	9670	39	1530	500	6740	10	1	7711315	807	-39.21	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.68	6100	20230314	71.64	11990	-12.68	20230706	6100	71.64	20230314	11990	-12.68	20230706	6100	71.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20230721	100919	57	100.00	KONEX			N	N	N	N		N	10470	250	2	2.45	2876360	281	3.92	10220	10790	10200	11750	8690	10220	10236.16	0.00	0	0	11346	10782	10416	9852	9486	10600	9670	39	1530	500	6740	10	1	7711315	807	-39.21	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.68	6100	20230314	71.64	11990	-12.68	20230706	6100	71.64	20230314	11990	-12.68	20230706	6100	71.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20230721	090917	57	100.00	KONEX			N	N	N	N		N	10790	570	2	5.58	1020610	100	1.39	10220	10790	10200	11750	8690	10220	10206.10	0.00	0	0	11346	10782	10416	9852	9486	10600	9670	39	1530	500	6740	10	1	7711315	832	-40.41	2.97	12	0.00	-267.00	3627.00	11990	20230706	-10.01	6100	20230314	76.89	11990	-10.01	20230706	6100	76.89	20230314	11990	-10.01	20230706	6100	76.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20230720	160909	57	100.00	KONEX			N	N	N	N		N	10220	-260	5	-2.48	73481170	7175	312.77	10980	10980	10050	12050	8910	10480	10241.28	0.00	0	0	11293	10886	10593	10186	9893	10740	10040	39	1570	500	6910	10	1	7711315	788	-38.28	2.82	12	0.09	-267.00	3627.00	11990	20230706	-14.76	6100	20230314	67.54	11990	-14.76	20230706	6100	67.54	20230314	11990	-14.76	20230706	6100	67.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20230720	150909	57	100.00	KONEX			N	N	N	N		N	10220	-260	5	-2.48	73481170	7175	312.77	10980	10980	10050	12050	8910	10480	10241.28	0.00	0	0	11293	10886	10593	10186	9893	10740	10040	39	1570	500	6910	10	1	7711315	788	-38.28	2.82	12	0.09	-267.00	3627.00	11990	20230706	-14.76	6100	20230314	67.54	11990	-14.76	20230706	6100	67.54	20230314	11990	-14.76	20230706	6100	67.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20230720	140907	57	100.00	KONEX			N	N	N	N		N	10440	-40	5	-0.38	31386260	3031	132.13	10980	10980	10300	12050	8910	10480	10355.08	0.00	0	0	11293	10886	10593	10186	9893	10740	10040	39	1570	500	6910	10	1	7711315	805	-39.10	2.88	12	0.04	-267.00	3627.00	11990	20230706	-12.93	6100	20230314	71.15	11990	-12.93	20230706	6100	71.15	20230314	11990	-12.93	20230706	6100	71.15	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20230720	130909	57	100.00	KONEX			N	N	N	N		N	10880	400	2	3.82	949900	89	3.88	10980	10980	10300	12050	8910	10480	10673.03	0.00	0	0	11293	10886	10593	10186	9893	10740	10040	39	1570	500	6910	10	1	7711315	839	-40.75	3.00	12	0.00	-267.00	3627.00	11990	20230706	-9.26	6100	20230314	78.36	11990	-9.26	20230706	6100	78.36	20230314	11990	-9.26	20230706	6100	78.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20230720	120916	57	100.00	KONEX			N	N	N	N		N	10820	340	2	3.24	515940	49	2.14	10980	10980	10300	12050	8910	10480	10529.39	0.00	0	0	11293	10886	10593	10186	9893	10740	10040	39	1570	500	6910	10	1	7711315	834	-40.52	2.98	12	0.00	-267.00	3627.00	11990	20230706	-9.76	6100	20230314	77.38	11990	-9.76	20230706	6100	77.38	20230314	11990	-9.76	20230706	6100	77.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20230720	110913	57	100.00	KONEX			N	N	N	N		N	10900	420	2	4.01	410620	39	1.70	10980	10980	10300	12050	8910	10480	10528.72	0.00	0	0	11293	10886	10593	10186	9893	10740	10040	39	1570	500	6910	10	1	7711315	841	-40.82	3.01	12	0.00	-267.00	3627.00	11990	20230706	-9.09	6100	20230314	78.69	11990	-9.09	20230706	6100	78.69	20230314	11990	-9.09	20230706	6100	78.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20230720	100903	57	100.00	KONEX			N	N	N	N		N	10900	420	2	4.01	410620	39	1.70	10980	10980	10300	12050	8910	10480	10528.72	0.00	0	0	11293	10886	10593	10186	9893	10740	10040	39	1570	500	6910	10	1	7711315	841	-40.82	3.01	12	0.00	-267.00	3627.00	11990	20230706	-9.09	6100	20230314	78.69	11990	-9.09	20230706	6100	78.69	20230314	11990	-9.09	20230706	6100	78.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20230720	090904	57	100.00	KONEX			N	N	N	N		N	10980	500	2	4.77	304820	29	1.26	10980	10980	10300	12050	8910	10480	10511.03	0.00	0	0	11293	10886	10593	10186	9893	10740	10040	39	1570	500	6910	10	1	7711315	847	-41.12	3.03	12	0.00	-267.00	3627.00	11990	20230706	-8.42	6100	20230314	80.00	11990	-8.42	20230706	6100	80.00	20230314	11990	-8.42	20230706	6100	80.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20230719	160921	57	100.00	KONEX			N	N	N	N		N	10480	-410	5	-3.76	23994150	2294	71.40	10800	11000	10300	12520	9260	10890	10459.52	0.00	0	0	11276	11082	10806	10612	10336	10945	10475	39	1630	500	7180	10	1	7711315	808	-39.25	2.89	12	0.03	-267.00	3627.00	11990	20230706	-12.59	6100	20230314	71.80	11990	-12.59	20230706	6100	71.80	20230314	11990	-12.59	20230706	6100	71.80	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20230719	150920	57	100.00	KONEX			N	N	N	N		N	10450	-440	5	-4.04	21372440	2043	63.59	10800	11000	10300	12520	9260	10890	10461.30	0.00	0	0	11276	11082	10806	10612	10336	10945	10475	39	1630	500	7180	10	1	7711315	806	-39.14	2.88	12	0.03	-267.00	3627.00	11990	20230706	-12.84	6100	20230314	71.31	11990	-12.84	20230706	6100	71.31	20230314	11990	-12.84	20230706	6100	71.31	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20230719	140922	57	100.00	KONEX			N	N	N	N		N	10490	-400	5	-3.67	19700920	1883	58.61	10800	11000	10300	12520	9260	10890	10462.52	0.00	0	0	11276	11082	10806	10612	10336	10945	10475	39	1630	500	7180	10	1	7711315	809	-39.29	2.89	12	0.02	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20230719	130911	57	100.00	KONEX			N	N	N	N		N	10490	-400	5	-3.67	19690430	1882	58.57	10800	11000	10300	12520	9260	10890	10462.50	0.00	0	0	11276	11082	10806	10612	10336	10945	10475	39	1630	500	7180	10	1	7711315	809	-39.29	2.89	12	0.02	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20230719	120926	57	100.00	KONEX			N	N	N	N		N	10490	-400	5	-3.67	18817300	1798	55.96	10800	11000	10300	12520	9260	10890	10465.68	0.00	0	0	11276	11082	10806	10612	10336	10945	10475	39	1630	500	7180	10	1	7711315	809	-39.29	2.89	12	0.02	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20230719	110923	57	100.00	KONEX			N	N	N	N		N	10680	-210	5	-1.93	16207150	1548	48.18	10800	11000	10300	12520	9260	10890	10469.74	0.00	0	0	11276	11082	10806	10612	10336	10945	10475	39	1630	500	7180	10	1	7711315	824	-40.00	2.94	12	0.02	-267.00	3627.00	11990	20230706	-10.93	6100	20230314	75.08	11990	-10.93	20230706	6100	75.08	20230314	11990	-10.93	20230706	6100	75.08	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20230719	100915	57	100.00	KONEX			N	N	N	N		N	10790	-100	5	-0.92	10248630	978	30.44	10800	11000	10300	12520	9260	10890	10479.17	0.00	0	0	11276	11082	10806	10612	10336	10945	10475	39	1630	500	7180	10	1	7711315	832	-40.41	2.97	12	0.01	-267.00	3627.00	11990	20230706	-10.01	6100	20230314	76.89	11990	-10.01	20230706	6100	76.89	20230314	11990	-10.01	20230706	6100	76.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20230719	090916	57	100.00	KONEX			N	N	N	N		N	11000	110	2	1.01	1808480	167	5.20	10800	11000	10580	12520	9260	10890	10829.22	0.00	0	0	11276	11082	10806	10612	10336	10945	10475	39	1630	500	7180	10	1	7711315	848	-41.20	3.03	12	0.00	-267.00	3627.00	11990	20230706	-8.26	6100	20230314	80.33	11990	-8.26	20230706	6100	80.33	20230314	11990	-8.26	20230706	6100	80.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20230718	160914	57	100.00	KONEX			N	N	N	N		N	10890	100	2	0.93	34182040	3213	86.98	10950	11000	10530	12400	9180	10790	10638.67	0.00	0	0	11263	11026	10763	10526	10263	11145	10645	39	1610	500	7120	10	1	7711315	840	-40.79	3.00	12	0.04	-267.00	3627.00	11990	20230706	-9.17	6100	20230314	78.52	11990	-9.17	20230706	6100	78.52	20230314	11990	-9.17	20230706	6100	78.52	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20230718	150912	57	100.00	KONEX			N	N	N	N		N	10700	-90	5	-0.83	32967240	3100	83.92	10950	11000	10530	12400	9180	10790	10634.59	0.00	0	0	11263	11026	10763	10526	10263	11145	10645	39	1610	500	7120	10	1	7711315	825	-40.07	2.95	12	0.04	-267.00	3627.00	11990	20230706	-10.76	6100	20230314	75.41	11990	-10.76	20230706	6100	75.41	20230314	11990	-10.76	20230706	6100	75.41	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20230718	140909	57	100.00	KONEX			N	N	N	N		N	10700	-90	5	-0.83	31739740	2985	80.81	10950	11000	10530	12400	9180	10790	10633.08	0.00	0	0	11263	11026	10763	10526	10263	11145	10645	39	1610	500	7120	10	1	7711315	825	-40.07	2.95	12	0.04	-267.00	3627.00	11990	20230706	-10.76	6100	20230314	75.41	11990	-10.76	20230706	6100	75.41	20230314	11990	-10.76	20230706	6100	75.41	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20230718	130910	57	100.00	KONEX			N	N	N	N		N	10610	-180	5	-1.67	29395290	2765	74.85	10950	11000	10530	12400	9180	10790	10631.21	0.00	0	0	11263	11026	10763	10526	10263	11145	10645	39	1610	500	7120	10	1	7711315	818	-39.74	2.93	12	0.04	-267.00	3627.00	11990	20230706	-11.51	6100	20230314	73.93	11990	-11.51	20230706	6100	73.93	20230314	11990	-11.51	20230706	6100	73.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20230718	120918	57	100.00	KONEX			N	N	N	N		N	10900	110	2	1.02	29289190	2755	74.58	10950	11000	10530	12400	9180	10790	10631.28	0.00	0	0	11263	11026	10763	10526	10263	11145	10645	39	1610	500	7120	10	1	7711315	841	-40.82	3.01	12	0.04	-267.00	3627.00	11990	20230706	-9.09	6100	20230314	78.69	11990	-9.09	20230706	6100	78.69	20230314	11990	-9.09	20230706	6100	78.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20230718	110917	57	100.00	KONEX			N	N	N	N		N	10900	110	2	1.02	29289190	2755	74.58	10950	11000	10530	12400	9180	10790	10631.28	0.00	0	0	11263	11026	10763	10526	10263	11145	10645	39	1610	500	7120	10	1	7711315	841	-40.82	3.01	12	0.04	-267.00	3627.00	11990	20230706	-9.09	6100	20230314	78.69	11990	-9.09	20230706	6100	78.69	20230314	11990	-9.09	20230706	6100	78.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20230718	100910	57	100.00	KONEX			N	N	N	N		N	10990	200	2	1.85	6224290	574	15.54	10950	11000	10700	12400	9180	10790	10843.71	0.00	0	0	11263	11026	10763	10526	10263	11145	10645	39	1610	500	7120	10	1	7711315	847	-41.16	3.03	12	0.01	-267.00	3627.00	11990	20230706	-8.34	6100	20230314	80.16	11990	-8.34	20230706	6100	80.16	20230314	11990	-8.34	20230706	6100	80.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20230718	090907	57	100.00	KONEX			N	N	N	N		N	11000	210	2	1.95	636760	58	1.57	10950	11000	10700	12400	9180	10790	10978.62	0.00	0	0	11263	11026	10763	10526	10263	11145	10645	39	1610	500	7120	10	1	7711315	848	-41.20	3.03	12	0.00	-267.00	3627.00	11990	20230706	-8.26	6100	20230314	80.33	11990	-8.26	20230706	6100	80.33	20230314	11990	-8.26	20230706	6100	80.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20230717	160909	57	100.00	KONEX			N	N	N	N		N	10790	150	2	1.41	39652810	3694	400.22	10500	11000	10500	12230	9050	10640	10734.38	0.00	0	0	11280	10960	10660	10340	10040	10810	10190	39	1590	500	7020	10	1	7711315	832	-40.41	2.97	12	0.05	-267.00	3627.00	11990	20230706	-10.01	6100	20230314	76.89	11990	-10.01	20230706	6100	76.89	20230314	11990	-10.01	20230706	6100	76.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20230717	150906	57	100.00	KONEX			N	N	N	N		N	10790	150	2	1.41	27191890	2526	273.67	10500	11000	10500	12230	9050	10640	10764.80	0.00	0	0	11280	10960	10660	10340	10040	10810	10190	39	1590	500	7020	10	1	7711315	832	-40.41	2.97	12	0.03	-267.00	3627.00	11990	20230706	-10.01	6100	20230314	76.89	11990	-10.01	20230706	6100	76.89	20230314	11990	-10.01	20230706	6100	76.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20230717	140909	57	100.00	KONEX			N	N	N	N		N	10800	160	2	1.50	26111100	2425	262.73	10500	11000	10500	12230	9050	10640	10767.46	0.00	0	0	11280	10960	10660	10340	10040	10810	10190	39	1590	500	7020	10	1	7711315	833	-40.45	2.98	12	0.03	-267.00	3627.00	11990	20230706	-9.92	6100	20230314	77.05	11990	-9.92	20230706	6100	77.05	20230314	11990	-9.92	20230706	6100	77.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20230717	130900	57	100.00	KONEX			N	N	N	N		N	10880	240	2	2.26	22014750	2047	221.78	10500	11000	10500	12230	9050	10640	10754.64	0.00	0	0	11280	10960	10660	10340	10040	10810	10190	39	1590	500	7020	10	1	7711315	839	-40.75	3.00	12	0.03	-267.00	3627.00	11990	20230706	-9.26	6100	20230314	78.36	11990	-9.26	20230706	6100	78.36	20230314	11990	-9.26	20230706	6100	78.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20230717	120911	57	100.00	KONEX			N	N	N	N		N	10890	250	2	2.35	14994940	1393	150.92	10500	11000	10500	12230	9050	10640	10764.49	0.00	0	0	11280	10960	10660	10340	10040	10810	10190	39	1590	500	7020	10	1	7711315	840	-40.79	3.00	12	0.02	-267.00	3627.00	11990	20230706	-9.17	6100	20230314	78.52	11990	-9.17	20230706	6100	78.52	20230314	11990	-9.17	20230706	6100	78.52	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20230717	110902	57	100.00	KONEX			N	N	N	N		N	10990	350	2	3.29	11806670	1093	118.42	10500	11000	10500	12230	9050	10640	10802.08	0.00	0	0	11280	10960	10660	10340	10040	10810	10190	39	1590	500	7020	10	1	7711315	847	-41.16	3.03	12	0.01	-267.00	3627.00	11990	20230706	-8.34	6100	20230314	80.16	11990	-8.34	20230706	6100	80.16	20230314	11990	-8.34	20230706	6100	80.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20230717	100901	57	100.00	KONEX			N	N	N	N		N	10990	350	2	3.29	11806670	1093	118.42	10500	11000	10500	12230	9050	10640	10802.08	0.00	0	0	11280	10960	10660	10340	10040	10810	10190	39	1590	500	7020	10	1	7711315	847	-41.16	3.03	12	0.01	-267.00	3627.00	11990	20230706	-8.34	6100	20230314	80.16	11990	-8.34	20230706	6100	80.16	20230314	11990	-8.34	20230706	6100	80.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20230717	090901	57	100.00	KONEX			N	N	N	N		N	11000	360	2	3.38	5471080	511	55.36	10500	11000	10500	12230	9050	10640	10706.61	0.00	0	0	11280	10960	10660	10340	10040	10810	10190	39	1590	500	7020	10	1	7711315	848	-41.20	3.03	12	0.01	-267.00	3627.00	11990	20230706	-8.26	6100	20230314	80.33	11990	-8.26	20230706	6100	80.33	20230314	11990	-8.26	20230706	6100	80.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20230714	160901	57	100.00	KONEX			N	N	N	N		N	10640	60	2	0.57	9811630	923	24.91	10970	10980	10360	12160	9000	10580	10630.15	0.00	0	0	11920	11250	10780	10110	9640	11015	9875	39	1580	500	6980	10	1	7711315	820	-39.85	2.93	12	0.01	-267.00	3627.00	11990	20230706	-11.26	6100	20230314	74.43	11990	-11.26	20230706	6100	74.43	20230314	11990	-11.26	20230706	6100	74.43	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20230714	150904	57	100.00	KONEX			N	N	N	N		N	10640	60	2	0.57	7786350	731	19.73	10970	10980	10360	12160	9000	10580	10651.64	0.00	0	0	11920	11250	10780	10110	9640	11015	9875	39	1580	500	6980	10	1	7711315	820	-39.85	2.93	12	0.01	-267.00	3627.00	11990	20230706	-11.26	6100	20230314	74.43	11990	-11.26	20230706	6100	74.43	20230314	11990	-11.26	20230706	6100	74.43	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20230714	140909	57	100.00	KONEX			N	N	N	N		N	10680	100	2	0.95	6387080	599	16.17	10970	10980	10360	12160	9000	10580	10662.90	0.00	0	0	11920	11250	10780	10110	9640	11015	9875	39	1580	500	6980	10	1	7711315	824	-40.00	2.94	12	0.01	-267.00	3627.00	11990	20230706	-10.93	6100	20230314	75.08	11990	-10.93	20230706	6100	75.08	20230314	11990	-10.93	20230706	6100	75.08	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20230714	130856	57	100.00	KONEX			N	N	N	N		N	10680	100	2	0.95	6387080	599	16.17	10970	10980	10360	12160	9000	10580	10662.90	0.00	0	0	11920	11250	10780	10110	9640	11015	9875	39	1580	500	6980	10	1	7711315	824	-40.00	2.94	12	0.01	-267.00	3627.00	11990	20230706	-10.93	6100	20230314	75.08	11990	-10.93	20230706	6100	75.08	20230314	11990	-10.93	20230706	6100	75.08	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20230714	120856	57	100.00	KONEX			N	N	N	N		N	10690	110	2	1.04	4800900	448	12.09	10970	10980	10360	12160	9000	10580	10716.29	0.00	0	0	11920	11250	10780	10110	9640	11015	9875	39	1580	500	6980	10	1	7711315	824	-40.04	2.95	12	0.01	-267.00	3627.00	11990	20230706	-10.84	6100	20230314	75.25	11990	-10.84	20230706	6100	75.25	20230314	11990	-10.84	20230706	6100	75.25	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20230714	110907	57	100.00	KONEX			N	N	N	N		N	10690	110	2	1.04	3733090	348	9.39	10970	10980	10360	12160	9000	10580	10727.27	0.00	0	0	11920	11250	10780	10110	9640	11015	9875	39	1580	500	6980	10	1	7711315	824	-40.04	2.95	12	0.00	-267.00	3627.00	11990	20230706	-10.84	6100	20230314	75.25	11990	-10.84	20230706	6100	75.25	20230314	11990	-10.84	20230706	6100	75.25	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20230714	100908	57	100.00	KONEX			N	N	N	N		N	10900	320	2	3.02	2530600	232	6.26	10970	10980	10900	12160	9000	10580	10907.76	0.00	0	0	11920	11250	10780	10110	9640	11015	9875	39	1580	500	6980	10	1	7711315	841	-40.82	3.01	12	0.00	-267.00	3627.00	11990	20230706	-9.09	6100	20230314	78.69	11990	-9.09	20230706	6100	78.69	20230314	11990	-9.09	20230706	6100	78.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20230714	090903	57	100.00	KONEX			N	N	N	N		N	10980	400	2	3.78	2519700	231	6.23	10970	10980	10900	12160	9000	10580	10907.79	0.00	0	0	11920	11250	10780	10110	9640	11015	9875	39	1580	500	6980	10	1	7711315	847	-41.12	3.03	12	0.00	-267.00	3627.00	11990	20230706	-8.42	6100	20230314	80.00	11990	-8.42	20230706	6100	80.00	20230314	11990	-8.42	20230706	6100	80.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20230713	160859	57	100.00	KONEX			N	N	N	N		N	10580	60	2	0.57	38760040	3705	158.00	11450	11450	10310	12090	8950	10520	10461.55	0.00	0	0	12460	11490	11000	10030	9540	11245	9785	39	1570	500	6940	10	1	7711315	816	-39.63	2.92	12	0.05	-267.00	3627.00	11990	20230706	-11.76	6100	20230314	73.44	11990	-11.76	20230706	6100	73.44	20230314	11990	-11.76	20230706	6100	73.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20230713	150854	57	100.00	KONEX			N	N	N	N		N	10580	60	2	0.57	37754940	3610	153.94	11450	11450	10310	12090	8950	10520	10458.43	0.00	0	0	12460	11490	11000	10030	9540	11245	9785	39	1570	500	6940	10	1	7711315	816	-39.63	2.92	12	0.05	-267.00	3627.00	11990	20230706	-11.76	6100	20230314	73.44	11990	-11.76	20230706	6100	73.44	20230314	11990	-11.76	20230706	6100	73.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20230713	140853	57	100.00	KONEX			N	N	N	N		N	10580	60	2	0.57	37222860	3559	151.77	11450	11450	10310	12090	8950	10520	10458.80	0.00	0	0	12460	11490	11000	10030	9540	11245	9785	39	1570	500	6940	10	1	7711315	816	-39.63	2.92	12	0.05	-267.00	3627.00	11990	20230706	-11.76	6100	20230314	73.44	11990	-11.76	20230706	6100	73.44	20230314	11990	-11.76	20230706	6100	73.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20230713	130857	57	100.00	KONEX			N	N	N	N		N	10590	70	2	0.67	37201850	3557	151.68	11450	11450	10310	12090	8950	10520	10458.77	0.00	0	0	12460	11490	11000	10030	9540	11245	9785	39	1570	500	6940	10	1	7711315	817	-39.66	2.92	12	0.05	-267.00	3627.00	11990	20230706	-11.68	6100	20230314	73.61	11990	-11.68	20230706	6100	73.61	20230314	11990	-11.68	20230706	6100	73.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20230713	120854	57	100.00	KONEX			N	N	N	N		N	10670	150	2	1.43	31912680	3055	130.28	11450	11450	10310	12090	8950	10520	10446.05	0.00	0	0	12460	11490	11000	10030	9540	11245	9785	39	1570	500	6940	10	1	7711315	823	-39.96	2.94	12	0.04	-267.00	3627.00	11990	20230706	-11.01	6100	20230314	74.92	11990	-11.01	20230706	6100	74.92	20230314	11990	-11.01	20230706	6100	74.92	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20230713	110856	57	100.00	KONEX			N	N	N	N		N	10670	150	2	1.43	31592580	3025	129.00	11450	11450	10310	12090	8950	10520	10443.83	0.00	0	0	12460	11490	11000	10030	9540	11245	9785	39	1570	500	6940	10	1	7711315	823	-39.96	2.94	12	0.04	-267.00	3627.00	11990	20230706	-11.01	6100	20230314	74.92	11990	-11.01	20230706	6100	74.92	20230314	11990	-11.01	20230706	6100	74.92	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20230713	100851	57	100.00	KONEX			N	N	N	N		N	10970	450	2	4.28	14633700	1396	59.53	11450	11450	10310	12090	8950	10520	10482.59	0.00	0	0	12460	11490	11000	10030	9540	11245	9785	39	1570	500	6940	10	1	7711315	846	-41.09	3.02	12	0.02	-267.00	3627.00	11990	20230706	-8.51	6100	20230314	79.84	11990	-8.51	20230706	6100	79.84	20230314	11990	-8.51	20230706	6100	79.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20230713	090850	57	100.00	KONEX			N	N	N	N		N	11430	910	2	8.65	3487730	334	14.24	11450	11450	10310	12090	8950	10520	10442.31	0.00	0	0	12460	11490	11000	10030	9540	11245	9785	39	1570	500	6940	10	1	7711315	881	-42.81	3.15	12	0.00	-267.00	3627.00	11990	20230706	-4.67	6100	20230314	87.38	11990	-4.67	20230706	6100	87.38	20230314	11990	-4.67	20230706	6100	87.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20230712	160849	57	100.00	KONEX			N	N	N	N		N	10520	-470	5	-4.28	25167470	2345	12.25	11970	11970	10510	12630	9350	10990	10732.40	0.00	0	0	12110	11550	10840	10280	9570	11830	10560	39	1640	500	7250	10	1	7711315	811	-39.40	2.90	12	0.03	-267.00	3627.00	11990	20230706	-12.26	6100	20230314	72.46	11990	-12.26	20230706	6100	72.46	20230314	11990	-12.26	20230706	6100	72.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20230712	150844	57	100.00	KONEX			N	N	N	N		N	10950	-40	5	-0.36	22021990	2046	10.69	11970	11970	10510	12630	9350	10990	10763.44	0.00	0	0	12110	11550	10840	10280	9570	11830	10560	39	1640	500	7250	10	1	7711315	844	-41.01	3.02	12	0.03	-267.00	3627.00	11990	20230706	-8.67	6100	20230314	79.51	11990	-8.67	20230706	6100	79.51	20230314	11990	-8.67	20230706	6100	79.51	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20230712	140841	57	100.00	KONEX			N	N	N	N		N	10960	-30	5	-0.27	21802990	2026	10.59	11970	11970	10510	12630	9350	10990	10761.59	0.00	0	0	12110	11550	10840	10280	9570	11830	10560	39	1640	500	7250	10	1	7711315	845	-41.05	3.02	12	0.03	-267.00	3627.00	11990	20230706	-8.59	6100	20230314	79.67	11990	-8.59	20230706	6100	79.67	20230314	11990	-8.59	20230706	6100	79.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20230712	130843	57	100.00	KONEX			N	N	N	N		N	10960	-30	5	-0.27	8100150	732	3.83	11970	11970	10510	12630	9350	10990	11065.78	0.00	0	0	12110	11550	10840	10280	9570	11830	10560	39	1640	500	7250	10	1	7711315	845	-41.05	3.02	12	0.01	-267.00	3627.00	11990	20230706	-8.59	6100	20230314	79.67	11990	-8.59	20230706	6100	79.67	20230314	11990	-8.59	20230706	6100	79.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20230712	120848	57	100.00	KONEX			N	N	N	N		N	10960	-30	5	-0.27	4450470	399	2.08	11970	11970	10510	12630	9350	10990	11154.06	0.00	0	0	12110	11550	10840	10280	9570	11830	10560	39	1640	500	7250	10	1	7711315	845	-41.05	3.02	12	0.01	-267.00	3627.00	11990	20230706	-8.59	6100	20230314	79.67	11990	-8.59	20230706	6100	79.67	20230314	11990	-8.59	20230706	6100	79.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20230712	110847	57	100.00	KONEX			N	N	N	N		N	10970	-20	5	-0.18	4439510	398	2.08	11970	11970	10510	12630	9350	10990	11154.55	0.00	0	0	12110	11550	10840	10280	9570	11830	10560	39	1640	500	7250	10	1	7711315	846	-41.09	3.02	12	0.01	-267.00	3627.00	11990	20230706	-8.51	6100	20230314	79.84	11990	-8.51	20230706	6100	79.84	20230314	11990	-8.51	20230706	6100	79.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20230712	100846	57	100.00	KONEX			N	N	N	N		N	10980	-10	5	-0.09	4428540	397	2.07	11970	11970	10510	12630	9350	10990	11155.01	0.00	0	0	12110	11550	10840	10280	9570	11830	10560	39	1640	500	7250	10	1	7711315	847	-41.12	3.03	12	0.01	-267.00	3627.00	11990	20230706	-8.42	6100	20230314	80.00	11990	-8.42	20230706	6100	80.00	20230314	11990	-8.42	20230706	6100	80.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20230712	090848	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	2670290	232	1.21	11970	11970	11000	12630	9350	10990	11509.87	0.00	0	0	12110	11550	10840	10280	9570	11830	10560	39	1640	500	7250	10	1	7711315	848	-41.20	3.03	12	0.00	-267.00	3627.00	11990	20230706	-8.26	6100	20230314	80.33	11990	-8.26	20230706	6100	80.33	20230314	11990	-8.26	20230706	6100	80.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20230711	160835	57	100.00	KONEX			N	N	N	N		N	10990	850	2	8.38	200579040	19137	402.12	10140	11400	10130	11660	8620	10140	10481.22	0.00	0	0	10966	10552	10276	9862	9586	10415	9725	39	1520	500	6690	10	1	7711315	847	-41.16	3.03	12	0.25	-267.00	3627.00	11990	20230706	-8.34	6100	20230314	80.16	11990	-8.34	20230706	6100	80.16	20230314	11990	-8.34	20230706	6100	80.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20230711	150833	57	100.00	KONEX			N	N	N	N		N	11000	860	2	8.48	199480040	19037	400.02	10140	11400	10130	11660	8620	10140	10478.54	0.00	0	0	10966	10552	10276	9862	9586	10415	9725	39	1520	500	6690	10	1	7711315	848	-41.20	3.03	12	0.25	-267.00	3627.00	11990	20230706	-8.26	6100	20230314	80.33	11990	-8.26	20230706	6100	80.33	20230314	11990	-8.26	20230706	6100	80.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20230711	140827	57	100.00	KONEX			N	N	N	N		N	11270	1130	2	11.14	193168360	18441	387.50	10140	11400	10130	11660	8620	10140	10474.94	0.00	0	0	10966	10552	10276	9862	9586	10415	9725	39	1520	500	6690	10	1	7711315	869	-42.21	3.11	12	0.24	-267.00	3627.00	11990	20230706	-6.01	6100	20230314	84.75	11990	-6.01	20230706	6100	84.75	20230314	11990	-6.01	20230706	6100	84.75	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20230711	130818	57	100.00	KONEX			N	N	N	N		N	11270	1130	2	11.14	193168360	18441	387.50	10140	11400	10130	11660	8620	10140	10474.94	0.00	0	0	10966	10552	10276	9862	9586	10415	9725	39	1520	500	6690	10	1	7711315	869	-42.21	3.11	12	0.24	-267.00	3627.00	11990	20230706	-6.01	6100	20230314	84.75	11990	-6.01	20230706	6100	84.75	20230314	11990	-6.01	20230706	6100	84.75	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20230711	120838	57	100.00	KONEX			N	N	N	N		N	11350	1210	2	11.93	186384900	17824	374.53	10140	11400	10130	11660	8620	10140	10456.96	0.00	0	0	10966	10552	10276	9862	9586	10415	9725	39	1520	500	6690	10	1	7711315	875	-42.51	3.13	12	0.23	-267.00	3627.00	11990	20230706	-5.34	6100	20230314	86.07	11990	-5.34	20230706	6100	86.07	20230314	11990	-5.34	20230706	6100	86.07	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20230711	110843	57	100.00	KONEX			N	N	N	N		N	11000	860	2	8.48	148846070	14446	303.55	10140	11000	10130	11660	8620	10140	10303.62	0.00	0	0	10966	10552	10276	9862	9586	10415	9725	39	1520	500	6690	10	1	7711315	848	-41.20	3.03	12	0.19	-267.00	3627.00	11990	20230706	-8.26	6100	20230314	80.33	11990	-8.26	20230706	6100	80.33	20230314	11990	-8.26	20230706	6100	80.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20230711	100840	57	100.00	KONEX			N	N	N	N		N	10180	40	2	0.39	90940710	8955	188.17	10140	10180	10130	11660	8620	10140	10155.30	0.00	0	0	10966	10552	10276	9862	9586	10415	9725	39	1520	500	6690	10	1	7711315	785	-38.13	2.81	12	0.12	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20230711	090838	57	100.00	KONEX			N	N	N	N		N	10140	0	3	0.00	10140	1	0.02	10140	10140	10140	11660	8620	10140	10140.00	0.00	0	0	10966	10552	10276	9862	9586	10415	9725	39	1520	500	6690	10	1	7711315	782	-37.98	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.43	6100	20230314	66.23	11990	-15.43	20230706	6100	66.23	20230314	11990	-15.43	20230706	6100	66.23	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20230710	160830	57	100.00	KONEX			N	N	N	N		N	10140	-650	5	-6.02	48065360	4759	698.83	10680	10690	10000	12400	9180	10790	10099.89	0.00	0	0	11310	11050	10530	10270	9750	11180	10400	39	1610	500	7120	10	1	7711315	782	-37.98	2.80	12	0.06	-267.00	3627.00	11990	20230706	-15.43	6100	20230314	66.23	11990	-15.43	20230706	6100	66.23	20230314	11990	-15.43	20230706	6100	66.23	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20230710	150832	57	100.00	KONEX			N	N	N	N		N	10140	-650	5	-6.02	42964100	4249	623.94	10680	10690	10000	12400	9180	10790	10111.58	0.00	0	0	11310	11050	10530	10270	9750	11180	10400	39	1610	500	7120	10	1	7711315	782	-37.98	2.80	12	0.06	-267.00	3627.00	11990	20230706	-15.43	6100	20230314	66.23	11990	-15.43	20230706	6100	66.23	20230314	11990	-15.43	20230706	6100	66.23	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20230710	140824	57	100.00	KONEX			N	N	N	N		N	10140	-650	5	-6.02	42964100	4249	623.94	10680	10690	10000	12400	9180	10790	10111.58	0.00	0	0	11310	11050	10530	10270	9750	11180	10400	39	1610	500	7120	10	1	7711315	782	-37.98	2.80	12	0.06	-267.00	3627.00	11990	20230706	-15.43	6100	20230314	66.23	11990	-15.43	20230706	6100	66.23	20230314	11990	-15.43	20230706	6100	66.23	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20230710	130814	57	100.00	KONEX			N	N	N	N		N	10330	-460	5	-4.26	22510510	2208	324.23	10680	10690	10030	12400	9180	10790	10194.98	0.00	0	0	11310	11050	10530	10270	9750	11180	10400	39	1610	500	7120	10	1	7711315	797	-38.69	2.85	12	0.03	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20230710	120835	57	100.00	KONEX			N	N	N	N		N	10420	-370	5	-3.43	22459000	2203	323.49	10680	10690	10030	12400	9180	10790	10194.73	0.00	0	0	11310	11050	10530	10270	9750	11180	10400	39	1610	500	7120	10	1	7711315	804	-39.03	2.87	12	0.03	-267.00	3627.00	11990	20230706	-13.09	6100	20230314	70.82	11990	-13.09	20230706	6100	70.82	20230314	11990	-13.09	20230706	6100	70.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20230710	110833	57	100.00	KONEX			N	N	N	N		N	10500	-290	5	-2.69	21415030	2099	308.22	10680	10690	10050	12400	9180	10790	10202.49	0.00	0	0	11310	11050	10530	10270	9750	11180	10400	39	1610	500	7120	10	1	7711315	810	-39.33	2.89	12	0.03	-267.00	3627.00	11990	20230706	-12.43	6100	20230314	72.13	11990	-12.43	20230706	6100	72.13	20230314	11990	-12.43	20230706	6100	72.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20230710	100835	57	100.00	KONEX			N	N	N	N		N	10600	-190	5	-1.76	6660920	647	95.01	10680	10690	10200	12400	9180	10790	10295.09	0.00	0	0	11310	11050	10530	10270	9750	11180	10400	39	1610	500	7120	10	1	7711315	817	-39.70	2.92	12	0.01	-267.00	3627.00	11990	20230706	-11.59	6100	20230314	73.77	11990	-11.59	20230706	6100	73.77	20230314	11990	-11.59	20230706	6100	73.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20230710	090825	57	100.00	KONEX			N	N	N	N		N	10790	0	3	0.00	0	0	0.00	0	0	0	12400	9180	10790	0.00	0.00	0	0	11310	11050	10530	10270	9750	11180	10400	39	1610	500	7120	10	1	7711315	832	-40.41	2.97	12	0.00	-267.00	3627.00	11990	20230706	-10.01	6100	20230314	76.89	11990	-10.01	20230706	6100	76.89	20230314	11990	-10.01	20230706	6100	76.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
130	20230707	160824	57	100.00	KONEX			N	N	N	N		N	10790	300	2	2.86	7023120	681	76.00	10060	10790	10010	12060	8920	10490	10312.95	0.00	0	0	12776	11632	10846	9702	8916	11240	9310	39	1570	500	6920	10	1	7711315	832	-40.41	2.97	12	0.01	-267.00	3627.00	11990	20230706	-10.01	6100	20230314	76.89	11990	-10.01	20230706	6100	76.89	20230314	11990	-10.01	20230706	6100	76.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
131	20230707	150823	57	100.00	KONEX			N	N	N	N		N	10790	300	2	2.86	7023120	681	76.00	10060	10790	10010	12060	8920	10490	10312.95	0.00	0	0	12776	11632	10846	9702	8916	11240	9310	39	1570	500	6920	10	1	7711315	832	-40.41	2.97	12	0.01	-267.00	3627.00	11990	20230706	-10.01	6100	20230314	76.89	11990	-10.01	20230706	6100	76.89	20230314	11990	-10.01	20230706	6100	76.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
132	20230707	140839	57	100.00	KONEX			N	N	N	N		N	10390	-100	5	-0.95	6617510	642	71.65	10060	10390	10010	12060	8920	10490	10307.65	0.00	0	0	12776	11632	10846	9702	8916	11240	9310	39	1570	500	6920	10	1	7711315	801	-38.91	2.86	12	0.01	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
133	20230707	130828	57	100.00	KONEX			N	N	N	N		N	10390	-100	5	-0.95	6425140	623	69.53	10060	10390	10010	12060	8920	10490	10313.23	0.00	0	0	12776	11632	10846	9702	8916	11240	9310	39	1570	500	6920	10	1	7711315	801	-38.91	2.86	12	0.01	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
134	20230707	120832	57	100.00	KONEX			N	N	N	N		N	10350	-140	5	-1.33	1239830	123	13.73	10060	10390	10010	12060	8920	10490	10079.92	0.00	0	0	12776	11632	10846	9702	8916	11240	9310	39	1570	500	6920	10	1	7711315	798	-38.76	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.68	6100	20230314	69.67	11990	-13.68	20230706	6100	69.67	20230314	11990	-13.68	20230706	6100	69.67	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
135	20230707	110835	57	100.00	KONEX			N	N	N	N		N	10380	-110	5	-1.05	1033160	103	11.50	10060	10390	10010	12060	8920	10490	10030.68	0.00	0	0	12776	11632	10846	9702	8916	11240	9310	39	1570	500	6920	10	1	7711315	800	-38.88	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.43	6100	20230314	70.16	11990	-13.43	20230706	6100	70.16	20230314	11990	-13.43	20230706	6100	70.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
136	20230707	100824	57	100.00	KONEX			N	N	N	N		N	10390	-100	5	-0.95	1022780	102	11.38	10060	10390	10010	12060	8920	10490	10027.25	0.00	0	0	12776	11632	10846	9702	8916	11240	9310	39	1570	500	6920	10	1	7711315	801	-38.91	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
137	20230707	090826	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	12776	11632	10846	9702	8916	11240	9310	39	1570	500	6920	10	1	7711315	809	-39.29	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
138	20230706	160824	57	100.00	KONEX	신고가		N	N	N	N		N	10490	-260	5	-2.42	9225240	896	6.51	11000	11990	10060	12360	9140	10750	10296.03	0.00	0	0	11723	11236	10313	9826	8903	11480	10070	39	1610	500	7090	10	1	7711315	809	-39.29	2.89	12	0.01	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
139	20230706	150825	57	100.00	KONEX	신고가		N	N	N	N		N	10490	-260	5	-2.42	9225240	896	6.51	11000	11990	10060	12360	9140	10750	10296.03	0.00	0	0	11723	11236	10313	9826	8903	11480	10070	39	1610	500	7090	10	1	7711315	809	-39.29	2.89	12	0.01	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
140	20230706	140826	57	100.00	KONEX	신고가		N	N	N	N		N	10490	-260	5	-2.42	9225240	896	6.51	11000	11990	10060	12360	9140	10750	10296.03	0.00	0	0	11723	11236	10313	9826	8903	11480	10070	39	1610	500	7090	10	1	7711315	809	-39.29	2.89	12	0.01	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
141	20230706	130825	57	100.00	KONEX	신고가		N	N	N	N		N	10490	-260	5	-2.42	9225240	896	6.51	11000	11990	10060	12360	9140	10750	10296.03	0.00	0	0	11723	11236	10313	9826	8903	11480	10070	39	1610	500	7090	10	1	7711315	809	-39.29	2.89	12	0.01	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
142	20230706	120813	57	100.00	KONEX	신고가		N	N	N	N		N	10800	50	2	0.47	6899550	668	4.85	11000	11990	10060	12360	9140	10750	10328.67	0.00	0	0	11723	11236	10313	9826	8903	11480	10070	39	1610	500	7090	10	1	7711315	833	-40.45	2.98	12	0.01	-267.00	3627.00	11990	20230706	-9.92	6100	20230314	77.05	11990	-9.92	20230706	6100	77.05	20230314	11990	-9.92	20230706	6100	77.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
143	20230706	110830	57	100.00	KONEX	신고가		N	N	N	N		N	10880	130	2	1.21	6867320	665	4.83	11000	11990	10060	12360	9140	10750	10326.80	0.00	0	0	11723	11236	10313	9826	8903	11480	10070	39	1610	500	7090	10	1	7711315	839	-40.75	3.00	12	0.01	-267.00	3627.00	11990	20230706	-9.26	6100	20230314	78.36	11990	-9.26	20230706	6100	78.36	20230314	11990	-9.26	20230706	6100	78.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
144	20230706	100824	57	100.00	KONEX	신고가		N	N	N	N		N	10880	130	2	1.21	6867320	665	4.83	11000	11990	10060	12360	9140	10750	10326.80	0.00	0	0	11723	11236	10313	9826	8903	11480	10070	39	1610	500	7090	10	1	7711315	839	-40.75	3.00	12	0.01	-267.00	3627.00	11990	20230706	-9.26	6100	20230314	78.36	11990	-9.26	20230706	6100	78.36	20230314	11990	-9.26	20230706	6100	78.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
145	20230706	090823	57	100.00	KONEX	신고가		N	N	N	N		N	11510	760	2	7.07	57960	5	0.04	11000	11990	11000	12360	9140	10750	11592.00	0.00	0	0	11723	11236	10313	9826	8903	11480	10070	39	1610	500	7090	10	1	7711315	888	-43.11	3.17	12	0.00	-267.00	3627.00	11990	20230706	-4.00	6100	20230314	88.69	11990	-4.00	20230706	6100	88.69	20230314	11990	-4.00	20230706	6100	88.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
146	20230705	160821	57	100.00	KONEX	신고가		N	N	N	N		N	10750	1350	2	14.36	136992270	13773	266.56	9600	10800	9390	10810	7990	9400	9946.44	0.00	0	0	9980	9690	9400	9110	8820	9690	9110	39	1410	500	6200	10	1	7711315	829	-40.26	2.96	12	0.18	-267.00	3627.00	10800	20230705	-0.46	6100	20230314	76.23	10800	-0.46	20230705	6100	76.23	20230314	10800	-0.46	20230705	6100	76.23	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
147	20230705	150816	57	100.00	KONEX	신고가		N	N	N	N		N	9800	400	2	4.26	135770750	13659	264.35	9600	10800	9390	10810	7990	9400	9940.02	0.00	0	0	9980	9690	9400	9110	8820	9690	9110	39	1410	500	6200	10	1	7711315	756	-36.70	2.70	12	0.18	-267.00	3627.00	10800	20230705	-9.26	6100	20230314	60.66	10800	-9.26	20230705	6100	60.66	20230314	10800	-9.26	20230705	6100	60.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
148	20230705	140808	57	100.00	KONEX			N	N	N	N		N	9900	500	2	5.32	24926000	2591	50.15	9600	10000	9390	10810	7990	9400	9620.22	0.00	0	0	9980	9690	9400	9110	8820	9690	9110	39	1410	500	6200	10	1	7711315	763	-37.08	2.73	12	0.03	-267.00	3627.00	10500	20230621	-5.71	6100	20230314	62.30	10500	-5.71	20230621	6100	62.30	20230314	10500	-5.71	20230621	6100	62.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
149	20230705	130811	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	11228010	1182	22.88	9600	9600	9390	10810	7990	9400	9499.16	0.00	0	0	9980	9690	9400	9110	8820	9690	9110	39	1410	500	6200	10	1	7711315	740	-35.96	2.65	12	0.02	-267.00	3627.00	10500	20230621	-8.57	6100	20230314	57.38	10500	-8.57	20230621	6100	57.38	20230314	10500	-8.57	20230621	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
150	20230705	120809	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	8252010	872	16.88	9600	9600	9390	10810	7990	9400	9463.31	0.00	0	0	9980	9690	9400	9110	8820	9690	9110	39	1410	500	6200	10	1	7711315	740	-35.96	2.65	12	0.01	-267.00	3627.00	10500	20230621	-8.57	6100	20230314	57.38	10500	-8.57	20230621	6100	57.38	20230314	10500	-8.57	20230621	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
151	20230705	110819	57	100.00	KONEX			N	N	N	N		N	9480	80	2	0.85	3847310	409	7.92	9600	9600	9390	10810	7990	9400	9406.63	0.00	0	0	9980	9690	9400	9110	8820	9690	9110	39	1410	500	6200	10	1	7711315	731	-35.51	2.61	12	0.01	-267.00	3627.00	10500	20230621	-9.71	6100	20230314	55.41	10500	-9.71	20230621	6100	55.41	20230314	10500	-9.71	20230621	6100	55.41	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
152	20230705	100812	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	2548110	271	5.24	9600	9600	9390	10810	7990	9400	9402.62	0.00	0	0	9980	9690	9400	9110	8820	9690	9110	39	1410	500	6200	10	1	7711315	733	-35.58	2.62	12	0.00	-267.00	3627.00	10500	20230621	-9.52	6100	20230314	55.74	10500	-9.52	20230621	6100	55.74	20230314	10500	-9.52	20230621	6100	55.74	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
153	20230705	090811	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	9600	1	0.02	9600	9600	9600	10810	7990	9400	9600.00	0.00	0	0	9980	9690	9400	9110	8820	9690	9110	39	1410	500	6200	10	1	7711315	740	-35.96	2.65	12	0.00	-267.00	3627.00	10500	20230621	-8.57	6100	20230314	57.38	10500	-8.57	20230621	6100	57.38	20230314	10500	-8.57	20230621	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
154	20230704	160807	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	48767890	5167	70.08	9400	9690	9110	10580	7820	9200	9438.34	0.00	0	0	9613	9406	9183	8976	8753	9510	9080	39	1380	500	6070	10	1	7711315	725	-35.21	2.59	12	0.07	-267.00	3627.00	10500	20230621	-10.48	6100	20230314	54.10	10500	-10.48	20230621	6100	54.10	20230314	10500	-10.48	20230621	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
155	20230704	150759	57	100.00	KONEX			N	N	N	N		N	9630	430	2	4.67	48589290	5148	69.82	9400	9690	9110	10580	7820	9200	9438.48	0.00	0	0	9613	9406	9183	8976	8753	9510	9080	39	1380	500	6070	10	1	7711315	743	-36.07	2.66	12	0.07	-267.00	3627.00	10500	20230621	-8.29	6100	20230314	57.87	10500	-8.29	20230621	6100	57.87	20230314	10500	-8.29	20230621	6100	57.87	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
156	20230704	140803	57	100.00	KONEX			N	N	N	N		N	9650	450	2	4.89	28602060	3024	41.01	9400	9690	9110	10580	7820	9200	9458.35	0.00	0	0	9613	9406	9183	8976	8753	9510	9080	39	1380	500	6070	10	1	7711315	744	-36.14	2.66	12	0.04	-267.00	3627.00	10500	20230621	-8.10	6100	20230314	58.20	10500	-8.10	20230621	6100	58.20	20230314	10500	-8.10	20230621	6100	58.20	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
157	20230704	130752	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	5599970	598	8.11	9400	9400	9110	10580	7820	9200	9364.50	0.00	0	0	9613	9406	9183	8976	8753	9510	9080	39	1380	500	6070	10	1	7711315	724	-35.17	2.59	12	0.01	-267.00	3627.00	10500	20230621	-10.57	6100	20230314	53.93	10500	-10.57	20230621	6100	53.93	20230314	10500	-10.57	20230621	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
158	20230704	120801	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	5599970	598	8.11	9400	9400	9110	10580	7820	9200	9364.50	0.00	0	0	9613	9406	9183	8976	8753	9510	9080	39	1380	500	6070	10	1	7711315	724	-35.17	2.59	12	0.01	-267.00	3627.00	10500	20230621	-10.57	6100	20230314	53.93	10500	-10.57	20230621	6100	53.93	20230314	10500	-10.57	20230621	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
159	20230704	110755	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	2384400	255	3.46	9400	9400	9110	10580	7820	9200	9350.59	0.00	0	0	9613	9406	9183	8976	8753	9510	9080	39	1380	500	6070	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	10500	20230621	-10.48	6100	20230314	54.10	10500	-10.48	20230621	6100	54.10	20230314	10500	-10.48	20230621	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
160	20230704	100753	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	2309200	247	3.35	9400	9400	9110	10580	7820	9200	9348.99	0.00	0	0	9613	9406	9183	8976	8753	9510	9080	39	1380	500	6070	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	10500	20230621	-10.48	6100	20230314	54.10	10500	-10.48	20230621	6100	54.10	20230314	10500	-10.48	20230621	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
161	20230704	090751	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	18800	2	0.03	9400	9400	9400	10580	7820	9200	9400.00	0.00	0	0	9613	9406	9183	8976	8753	9510	9080	39	1380	500	6070	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	10500	20230621	-10.48	6100	20230314	54.10	10500	-10.48	20230621	6100	54.10	20230314	10500	-10.48	20230621	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
162	20230703	160744	57	100.00	KONEX			N	N	N	N		N	9200	230	2	2.56	66845700	7373	163.92	9000	9390	8960	10310	7630	8970	9066.28	0.00	0	0	9390	9180	8990	8780	8590	9285	8885	39	1340	500	5920	10	1	7711315	709	-34.46	2.54	12	0.10	-267.00	3627.00	10500	20230621	-12.38	6100	20230314	50.82	10500	-12.38	20230621	6100	50.82	20230314	10500	-12.38	20230621	6100	50.82	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
163	20230703	150752	57	100.00	KONEX			N	N	N	N		N	9380	410	2	4.57	59534910	6574	146.15	9000	9390	8960	10310	7630	8970	9056.12	0.00	0	0	9390	9180	8990	8780	8590	9285	8885	39	1340	500	5920	10	1	7711315	723	-35.13	2.59	12	0.09	-267.00	3627.00	10500	20230621	-10.67	6100	20230314	53.77	10500	-10.67	20230621	6100	53.77	20230314	10500	-10.67	20230621	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
164	20230703	140751	57	100.00	KONEX			N	N	N	N		N	9380	410	2	4.57	59525530	6573	146.13	9000	9390	8960	10310	7630	8970	9056.07	0.00	0	0	9390	9180	8990	8780	8590	9285	8885	39	1340	500	5920	10	1	7711315	723	-35.13	2.59	12	0.09	-267.00	3627.00	10500	20230621	-10.67	6100	20230314	53.77	10500	-10.67	20230621	6100	53.77	20230314	10500	-10.67	20230621	6100	53.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
165	20230703	130745	57	100.00	KONEX			N	N	N	N		N	9390	420	2	4.68	59189550	6537	145.33	9000	9390	8960	10310	7630	8970	9054.54	0.00	0	0	9390	9180	8990	8780	8590	9285	8885	39	1340	500	5920	10	1	7711315	724	-35.17	2.59	12	0.08	-267.00	3627.00	10500	20230621	-10.57	6100	20230314	53.93	10500	-10.57	20230621	6100	53.93	20230314	10500	-10.57	20230621	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
166	20230703	120754	57	100.00	KONEX			N	N	N	N		N	9390	420	2	4.68	48454170	5355	119.05	9000	9390	8960	10310	7630	8970	9048.40	0.00	0	0	9390	9180	8990	8780	8590	9285	8885	39	1340	500	5920	10	1	7711315	724	-35.17	2.59	12	0.07	-267.00	3627.00	10500	20230621	-10.57	6100	20230314	53.93	10500	-10.57	20230621	6100	53.93	20230314	10500	-10.57	20230621	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
167	20230703	110747	57	100.00	KONEX			N	N	N	N		N	9050	80	2	0.89	21713040	2412	53.62	9000	9200	8960	10310	7630	8970	9002.09	0.00	0	0	9390	9180	8990	8780	8590	9285	8885	39	1340	500	5920	10	1	7711315	698	-33.90	2.50	12	0.03	-267.00	3627.00	10500	20230621	-13.81	6100	20230314	48.36	10500	-13.81	20230621	6100	48.36	20230314	10500	-13.81	20230621	6100	48.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
168	20230703	100736	57	100.00	KONEX			N	N	N	N		N	9000	30	2	0.33	6946630	773	17.19	9000	9000	8960	10310	7630	8970	8986.58	0.00	0	0	9390	9180	8990	8780	8590	9285	8885	39	1340	500	5920	10	1	7711315	694	-33.71	2.48	12	0.01	-267.00	3627.00	10500	20230621	-14.29	6100	20230314	47.54	10500	-14.29	20230621	6100	47.54	20230314	10500	-14.29	20230621	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
169	20230703	090744	57	100.00	KONEX			N	N	N	N		N	9000	30	2	0.33	9000	1	0.02	9000	9000	9000	10310	7630	8970	9000.00	0.00	0	0	9390	9180	8990	8780	8590	9285	8885	39	1340	500	5920	10	1	7711315	694	-33.71	2.48	12	0.00	-267.00	3627.00	10500	20230621	-14.29	6100	20230314	47.54	10500	-14.29	20230621	6100	47.54	20230314	10500	-14.29	20230621	6100	47.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N