KissMeData/258540/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	161029	54	100.00	KONEX	신저가		N	N	N	N		N	848	58	2	7.34	21620080	31272	46.75	900	900	672	908	672	790	691.36	0.00	0	0	1080	934	851	705	622	893	664	52	118	500	470	1	1	10378119	88	-3.39	-8.00	12	0.30	-250.00	-106.00	4000	20230102	-78.80	672	20230731	26.19	4000	-78.80	20230102	672	26.19	20230731	4000	-78.80	20230102	672	26.19	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
3	20230731	151028	54	100.00	KONEX	신저가		N	N	N	N		N	859	69	2	8.73	21618384	31270	46.75	900	900	672	908	672	790	691.35	0.00	0	0	1080	934	851	705	622	893	664	52	118	500	470	1	1	10378119	89	-3.44	-8.10	12	0.30	-250.00	-106.00	4000	20230102	-78.53	672	20230731	27.83	4000	-78.53	20230102	672	27.83	20230731	4000	-78.53	20230102	672	27.83	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
4	20230731	141035	54	100.00	KONEX	신저가		N	N	N	N		N	759	-31	5	-3.92	21181834	30695	45.89	900	900	672	908	672	790	690.07	0.00	0	0	1080	934	851	705	622	893	664	52	118	500	470	1	1	10378119	79	-3.04	-7.16	12	0.30	-250.00	-106.00	4000	20230102	-81.03	672	20230731	12.95	4000	-81.03	20230102	672	12.95	20230731	4000	-81.03	20230102	672	12.95	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
5	20230731	131033	54	100.00	KONEX	신저가		N	N	N	N		N	689	-101	5	-12.78	14541402	20818	31.12	900	900	680	908	672	790	698.50	0.00	0	0	1080	934	851	705	622	893	664	52	118	500	470	1	1	10378119	72	-2.76	-6.50	12	0.20	-250.00	-106.00	4000	20230102	-82.78	680	20230731	1.32	4000	-82.78	20230102	680	1.32	20230731	4000	-82.78	20230102	680	1.32	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
6	20230731	121043	54	100.00	KONEX	신저가		N	N	N	N		N	720	-70	5	-8.86	10209561	14486	21.66	900	900	680	908	672	790	704.79	0.00	0	0	1080	934	851	705	622	893	664	52	118	500	470	1	1	10378119	75	-2.88	-6.79	12	0.14	-250.00	-106.00	4000	20230102	-82.00	680	20230731	5.88	4000	-82.00	20230102	680	5.88	20230731	4000	-82.00	20230102	680	5.88	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
7	20230731	111044	54	100.00	KONEX	신저가		N	N	N	N		N	688	-102	5	-12.91	10196293	14467	21.63	900	900	680	908	672	790	704.80	0.00	0	0	1080	934	851	705	622	893	664	52	118	500	470	1	1	10378119	71	-2.75	-6.49	12	0.14	-250.00	-106.00	4000	20230102	-82.80	680	20230731	1.18	4000	-82.80	20230102	680	1.18	20230731	4000	-82.80	20230102	680	1.18	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
8	20230731	101041	54	100.00	KONEX	신저가		N	N	N	N		N	759	-31	5	-3.92	9046606	12951	19.36	900	900	680	908	672	790	698.53	0.00	0	0	1080	934	851	705	622	893	664	52	118	500	470	1	1	10378119	79	-3.04	-7.16	12	0.12	-250.00	-106.00	4000	20230102	-81.03	680	20230731	11.62	4000	-81.03	20230102	680	11.62	20230731	4000	-81.03	20230102	680	11.62	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
9	20230731	091030	54	100.00	KONEX	신저가		N	N	N	N		N	890	100	2	12.66	249053	331	0.49	900	900	680	908	672	790	752.43	0.00	0	0	1080	934	851	705	622	893	664	52	118	500	470	1	1	10378119	92	-3.56	-8.40	12	0.00	-250.00	-106.00	4000	20230102	-77.75	680	20230731	30.88	4000	-77.75	20230102	680	30.88	20230731	4000	-77.75	20230102	680	30.88	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
10	20230728	161032	57	100.00	KONEX	신저가		N	N	N	N		N	790	-111	5	-12.32	52825672	66894	325.25	997	997	768	1036	766	901	789.69	0.00	0	0	1049	974	920	845	791	948	819	52	135	500	540	1	1	10378119	82	-3.16	-7.45	12	0.64	-250.00	-106.00	4000	20230102	-80.25	768	20230728	2.86	4000	-80.25	20230102	768	2.86	20230728	4000	-80.25	20230102	768	2.86	20230728	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
11	20230728	151030	57	100.00	KONEX	신저가		N	N	N	N		N	789	-112	5	-12.43	52161061	66046	321.13	997	997	768	1036	766	901	789.77	0.00	0	0	1049	974	920	845	791	948	819	52	135	500	540	1	1	10378119	82	-3.16	-7.44	12	0.64	-250.00	-106.00	4000	20230102	-80.28	768	20230728	2.73	4000	-80.28	20230102	768	2.73	20230728	4000	-80.28	20230102	768	2.73	20230728	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
12	20230728	141028	57	100.00	KONEX	신저가		N	N	N	N		N	798	-103	5	-11.43	48947615	61888	300.91	997	997	768	1036	766	901	790.91	0.00	0	0	1049	974	920	845	791	948	819	52	135	500	540	1	1	10378119	83	-3.19	-7.53	12	0.60	-250.00	-106.00	4000	20230102	-80.05	768	20230728	3.91	4000	-80.05	20230102	768	3.91	20230728	4000	-80.05	20230102	768	3.91	20230728	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
13	20230728	131031	57	100.00	KONEX	신저가		N	N	N	N		N	798	-103	5	-11.43	48942142	61881	300.88	997	997	768	1036	766	901	790.91	0.00	0	0	1049	974	920	845	791	948	819	52	135	500	540	1	1	10378119	83	-3.19	-7.53	12	0.60	-250.00	-106.00	4000	20230102	-80.05	768	20230728	3.91	4000	-80.05	20230102	768	3.91	20230728	4000	-80.05	20230102	768	3.91	20230728	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
14	20230728	121029	57	100.00	KONEX	신저가		N	N	N	N		N	777	-124	5	-13.76	37750298	47417	230.55	997	997	768	1036	766	901	796.13	0.00	0	0	1049	974	920	845	791	948	819	52	135	500	540	1	1	10378119	81	-3.11	-7.33	12	0.46	-250.00	-106.00	4000	20230102	-80.58	768	20230728	1.17	4000	-80.58	20230102	768	1.17	20230728	4000	-80.58	20230102	768	1.17	20230728	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
15	20230728	111036	57	100.00	KONEX	신저가		N	N	N	N		N	800	-101	5	-11.21	25873057	32271	156.91	997	997	770	1036	766	901	801.74	0.00	0	0	1049	974	920	845	791	948	819	52	135	500	540	1	1	10378119	83	-3.20	-7.55	12	0.31	-250.00	-106.00	4000	20230102	-80.00	770	20230728	3.90	4000	-80.00	20230102	770	3.90	20230728	4000	-80.00	20230102	770	3.90	20230728	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
16	20230728	101025	57	100.00	KONEX	신저가		N	N	N	N		N	830	-71	5	-7.88	13966941	17235	83.80	997	997	771	1036	766	901	810.38	0.00	0	0	1049	974	920	845	791	948	819	52	135	500	540	1	1	10378119	86	-3.32	-7.83	12	0.17	-250.00	-106.00	4000	20230102	-79.25	771	20230728	7.65	4000	-79.25	20230102	771	7.65	20230728	4000	-79.25	20230102	771	7.65	20230728	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
17	20230728	091035	57	100.00	KONEX			N	N	N	N		N	990	89	2	9.88	2594024	3004	14.61	997	997	860	1036	766	901	863.52	0.00	0	0	1049	974	920	845	791	948	819	52	135	500	540	1	1	10378119	103	-3.96	-9.34	12	0.03	-250.00	-106.00	4000	20230102	-75.25	840	20230718	17.86	4000	-75.25	20230102	840	17.86	20230718	4000	-75.25	20230102	840	17.86	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
18	20230727	161026	57	100.00	KONEX			N	N	N	N		N	901	-78	5	-7.97	18099275	20567	691.33	995	995	866	1125	833	979	880.02	0.00	0	0	1052	1015	955	918	858	985	888	52	146	500	580	1	1	10378119	94	-3.60	-8.50	12	0.20	-250.00	-106.00	4000	20230102	-77.47	840	20230718	7.26	4000	-77.47	20230102	840	7.26	20230718	4000	-77.47	20230102	840	7.26	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
19	20230727	151026	57	100.00	KONEX			N	N	N	N		N	901	-78	5	-7.97	18083057	20549	690.72	995	995	866	1125	833	979	880.00	0.00	0	0	1052	1015	955	918	858	985	888	52	146	500	580	1	1	10378119	94	-3.60	-8.50	12	0.20	-250.00	-106.00	4000	20230102	-77.47	840	20230718	7.26	4000	-77.47	20230102	840	7.26	20230718	4000	-77.47	20230102	840	7.26	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
20	20230727	141022	57	100.00	KONEX			N	N	N	N		N	901	-78	5	-7.97	18083057	20549	690.72	995	995	866	1125	833	979	880.00	0.00	0	0	1052	1015	955	918	858	985	888	52	146	500	580	1	1	10378119	94	-3.60	-8.50	12	0.20	-250.00	-106.00	4000	20230102	-77.47	840	20230718	7.26	4000	-77.47	20230102	840	7.26	20230718	4000	-77.47	20230102	840	7.26	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
21	20230727	131020	57	100.00	KONEX			N	N	N	N		N	898	-81	5	-8.27	16158425	18406	618.69	995	995	866	1125	833	979	877.89	0.00	0	0	1052	1015	955	918	858	985	888	52	146	500	580	1	1	10378119	93	-3.59	-8.47	12	0.18	-250.00	-106.00	4000	20230102	-77.55	840	20230718	6.90	4000	-77.55	20230102	840	6.90	20230718	4000	-77.55	20230102	840	6.90	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
22	20230727	121024	57	100.00	KONEX			N	N	N	N		N	899	-80	5	-8.17	16090806	18330	616.13	995	995	866	1125	833	979	877.84	0.00	0	0	1052	1015	955	918	858	985	888	52	146	500	580	1	1	10378119	93	-3.60	-8.48	12	0.18	-250.00	-106.00	4000	20230102	-77.53	840	20230718	7.02	4000	-77.53	20230102	840	7.02	20230718	4000	-77.53	20230102	840	7.02	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
23	20230727	111027	57	100.00	KONEX			N	N	N	N		N	883	-96	5	-9.81	3608995	3982	133.85	995	995	881	1125	833	979	906.33	0.00	0	0	1052	1015	955	918	858	985	888	52	146	500	580	1	1	10378119	92	-3.53	-8.33	12	0.04	-250.00	-106.00	4000	20230102	-77.93	840	20230718	5.12	4000	-77.93	20230102	840	5.12	20230718	4000	-77.93	20230102	840	5.12	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
24	20230727	101023	57	100.00	KONEX			N	N	N	N		N	940	-39	5	-3.98	642427	687	23.09	995	995	881	1125	833	979	935.12	0.00	0	0	1052	1015	955	918	858	985	888	52	146	500	580	1	1	10378119	98	-3.76	-8.87	12	0.01	-250.00	-106.00	4000	20230102	-76.50	840	20230718	11.90	4000	-76.50	20230102	840	11.90	20230718	4000	-76.50	20230102	840	11.90	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
25	20230727	091021	57	100.00	KONEX			N	N	N	N		N	992	13	2	1.33	2868	3	0.10	995	995	881	1125	833	979	956.00	0.00	0	0	1052	1015	955	918	858	985	888	52	146	500	580	1	1	10378119	103	-3.97	-9.36	12	0.00	-250.00	-106.00	4000	20230102	-75.20	840	20230718	18.10	4000	-75.20	20230102	840	18.10	20230718	4000	-75.20	20230102	840	18.10	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
26	20230726	161020	57	100.00	KONEX			N	N	N	N		N	979	-3	5	-0.31	2743682	2975	23.92	992	992	895	1129	835	982	922.25	0.00	0	0	1058	1020	950	912	842	985	877	52	147	500	580	1	1	10378119	102	-3.92	-9.24	12	0.03	-250.00	-106.00	4000	20230102	-75.52	840	20230718	16.55	4000	-75.52	20230102	840	16.55	20230718	4000	-75.52	20230102	840	16.55	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
27	20230726	151025	57	100.00	KONEX			N	N	N	N		N	945	-37	5	-3.77	2253203	2474	19.89	992	992	895	1129	835	982	910.75	0.00	0	0	1058	1020	950	912	842	985	877	52	147	500	580	1	1	10378119	98	-3.78	-8.92	12	0.02	-250.00	-106.00	4000	20230102	-76.38	840	20230718	12.50	4000	-76.38	20230102	840	12.50	20230718	4000	-76.38	20230102	840	12.50	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
28	20230726	141018	57	100.00	KONEX			N	N	N	N		N	940	-42	5	-4.28	698009	774	6.22	992	992	895	1129	835	982	901.82	0.00	0	0	1058	1020	950	912	842	985	877	52	147	500	580	1	1	10378119	98	-3.76	-8.87	12	0.01	-250.00	-106.00	4000	20230102	-76.50	840	20230718	11.90	4000	-76.50	20230102	840	11.90	20230718	4000	-76.50	20230102	840	11.90	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
29	20230726	131015	57	100.00	KONEX			N	N	N	N		N	970	-12	5	-1.22	694326	770	6.19	992	992	895	1129	835	982	901.72	0.00	0	0	1058	1020	950	912	842	985	877	52	147	500	580	1	1	10378119	101	-3.88	-9.15	12	0.01	-250.00	-106.00	4000	20230102	-75.75	840	20230718	15.48	4000	-75.75	20230102	840	15.48	20230718	4000	-75.75	20230102	840	15.48	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
30	20230726	121018	57	100.00	KONEX			N	N	N	N		N	970	-12	5	-1.22	341293	378	3.04	992	992	895	1129	835	982	902.89	0.00	0	0	1058	1020	950	912	842	985	877	52	147	500	580	1	1	10378119	101	-3.88	-9.15	12	0.00	-250.00	-106.00	4000	20230102	-75.75	840	20230718	15.48	4000	-75.75	20230102	840	15.48	20230718	4000	-75.75	20230102	840	15.48	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
31	20230726	111012	57	100.00	KONEX			N	N	N	N		N	980	-2	5	-0.20	339422	376	3.02	992	992	895	1129	835	982	902.72	0.00	0	0	1058	1020	950	912	842	985	877	52	147	500	580	1	1	10378119	102	-3.92	-9.25	12	0.00	-250.00	-106.00	4000	20230102	-75.50	840	20230718	16.67	4000	-75.50	20230102	840	16.67	20230718	4000	-75.50	20230102	840	16.67	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
32	20230726	101021	57	100.00	KONEX			N	N	N	N		N	988	6	2	0.61	12022	13	0.10	992	992	895	1129	835	982	924.77	0.00	0	0	1058	1020	950	912	842	985	877	52	147	500	580	1	1	10378119	103	-3.95	-9.32	12	0.00	-250.00	-106.00	4000	20230102	-75.30	840	20230718	17.62	4000	-75.30	20230102	840	17.62	20230718	4000	-75.30	20230102	840	17.62	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
33	20230726	091015	57	100.00	KONEX			N	N	N	N		N	990	8	2	0.81	2877	3	0.02	992	992	895	1129	835	982	959.00	0.00	0	0	1058	1020	950	912	842	985	877	52	147	500	580	1	1	10378119	103	-3.96	-9.34	12	0.00	-250.00	-106.00	4000	20230102	-75.25	840	20230718	17.86	4000	-75.25	20230102	840	17.86	20230718	4000	-75.25	20230102	840	17.86	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
34	20230725	161012	57	100.00	KONEX			N	N	N	N		N	982	-3	5	-0.30	11222932	12438	526.59	988	988	880	1132	838	985	902.31	0.00	0	0	1194	1089	995	890	796	1142	943	52	147	500	590	1	1	10378119	102	-3.93	-9.26	12	0.12	-250.00	-106.00	4000	20230102	-75.45	840	20230718	16.90	4000	-75.45	20230102	840	16.90	20230718	4000	-75.45	20230102	840	16.90	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
35	20230725	151000	57	100.00	KONEX			N	N	N	N		N	985	0	3	0.00	11213112	12428	526.16	988	988	880	1132	838	985	902.25	0.00	0	0	1194	1089	995	890	796	1142	943	52	147	500	590	1	1	10378119	102	-3.94	-9.29	12	0.12	-250.00	-106.00	4000	20230102	-75.38	840	20230718	17.26	4000	-75.38	20230102	840	17.26	20230718	4000	-75.38	20230102	840	17.26	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
36	20230725	140959	57	100.00	KONEX			N	N	N	N		N	985	0	3	0.00	11213112	12428	526.16	988	988	880	1132	838	985	902.25	0.00	0	0	1194	1089	995	890	796	1142	943	52	147	500	590	1	1	10378119	102	-3.94	-9.29	12	0.12	-250.00	-106.00	4000	20230102	-75.38	840	20230718	17.26	4000	-75.38	20230102	840	17.26	20230718	4000	-75.38	20230102	840	17.26	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
37	20230725	131009	57	100.00	KONEX			N	N	N	N		N	910	-75	5	-7.61	8691110	9673	409.53	988	988	880	1132	838	985	898.49	0.00	0	0	1194	1089	995	890	796	1142	943	52	147	500	590	1	1	10378119	94	-3.64	-8.58	12	0.09	-250.00	-106.00	4000	20230102	-77.25	840	20230718	8.33	4000	-77.25	20230102	840	8.33	20230718	4000	-77.25	20230102	840	8.33	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
38	20230725	121010	57	100.00	KONEX			N	N	N	N		N	910	-75	5	-7.61	6917820	7658	324.22	988	988	880	1132	838	985	903.35	0.00	0	0	1194	1089	995	890	796	1142	943	52	147	500	590	1	1	10378119	94	-3.64	-8.58	12	0.07	-250.00	-106.00	4000	20230102	-77.25	840	20230718	8.33	4000	-77.25	20230102	840	8.33	20230718	4000	-77.25	20230102	840	8.33	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
39	20230725	111008	57	100.00	KONEX			N	N	N	N		N	918	-67	5	-6.80	6887338	7624	322.78	988	988	885	1132	838	985	903.38	0.00	0	0	1194	1089	995	890	796	1142	943	52	147	500	590	1	1	10378119	95	-3.67	-8.66	12	0.07	-250.00	-106.00	4000	20230102	-77.05	840	20230718	9.29	4000	-77.05	20230102	840	9.29	20230718	4000	-77.05	20230102	840	9.29	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
40	20230725	101007	57	100.00	KONEX			N	N	N	N		N	907	-78	5	-7.92	1683350	1847	78.20	988	988	905	1132	838	985	911.40	0.00	0	0	1194	1089	995	890	796	1142	943	52	147	500	590	1	1	10378119	94	-3.63	-8.56	12	0.02	-250.00	-106.00	4000	20230102	-77.32	840	20230718	7.98	4000	-77.32	20230102	840	7.98	20230718	4000	-77.32	20230102	840	7.98	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
41	20230725	091006	57	100.00	KONEX			N	N	N	N		N	988	3	2	0.30	988	1	0.04	988	988	988	1132	838	985	988.00	0.00	0	0	1194	1089	995	890	796	1142	943	52	147	500	590	1	1	10378119	103	-3.95	-9.32	12	0.00	-250.00	-106.00	4000	20230102	-75.30	840	20230718	17.62	4000	-75.30	20230102	840	17.62	20230718	4000	-75.30	20230102	840	17.62	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
42	20230724	161007	57	100.00	KONEX			N	N	N	N		N	985	6	2	0.61	2335521	2362	215.90	979	1100	901	1125	833	979	988.79	0.00	0	0	1085	1031	946	892	807	989	850	52	146	500	580	1	1	10378119	102	-3.94	-9.29	12	0.02	-250.00	-106.00	4000	20230102	-75.38	840	20230718	17.26	4000	-75.38	20230102	840	17.26	20230718	4000	-75.38	20230102	840	17.26	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
43	20230724	151003	57	100.00	KONEX			N	N	N	N		N	985	6	2	0.61	2317791	2344	214.26	979	1100	901	1125	833	979	988.82	0.00	0	0	1085	1031	946	892	807	989	850	52	146	500	580	1	1	10378119	102	-3.94	-9.29	12	0.02	-250.00	-106.00	4000	20230102	-75.38	840	20230718	17.26	4000	-75.38	20230102	840	17.26	20230718	4000	-75.38	20230102	840	17.26	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
44	20230724	141002	57	100.00	KONEX			N	N	N	N		N	986	7	2	0.72	2315904	2342	214.08	979	1100	901	1125	833	979	988.86	0.00	0	0	1085	1031	946	892	807	989	850	52	146	500	580	1	1	10378119	102	-3.94	-9.30	12	0.02	-250.00	-106.00	4000	20230102	-75.35	840	20230718	17.38	4000	-75.35	20230102	840	17.38	20230718	4000	-75.35	20230102	840	17.38	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
45	20230724	131002	57	100.00	KONEX			N	N	N	N		N	997	18	2	1.84	1332721	1344	122.85	979	1100	901	1125	833	979	991.61	0.00	0	0	1085	1031	946	892	807	989	850	52	146	500	580	1	1	10378119	103	-3.99	-9.41	12	0.01	-250.00	-106.00	4000	20230102	-75.07	840	20230718	18.69	4000	-75.07	20230102	840	18.69	20230718	4000	-75.07	20230102	840	18.69	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
46	20230724	121003	57	100.00	KONEX			N	N	N	N		N	901	-78	5	-7.97	1331724	1343	122.76	979	1100	901	1125	833	979	991.60	0.00	0	0	1085	1031	946	892	807	989	850	52	146	500	580	1	1	10378119	94	-3.60	-8.50	12	0.01	-250.00	-106.00	4000	20230102	-77.47	840	20230718	7.26	4000	-77.47	20230102	840	7.26	20230718	4000	-77.47	20230102	840	7.26	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
47	20230724	111008	57	100.00	KONEX			N	N	N	N		N	1000	21	2	2.15	1318001	1328	121.39	979	1100	901	1125	833	979	992.47	0.00	0	0	1085	1031	946	892	807	989	850	52	146	500	580	1	1	10378119	104	-4.00	-9.43	12	0.01	-250.00	-106.00	4000	20230102	-75.00	840	20230718	19.05	4000	-75.00	20230102	840	19.05	20230718	4000	-75.00	20230102	840	19.05	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
48	20230724	100958	57	100.00	KONEX			N	N	N	N		N	1000	21	2	2.15	1316100	1326	121.21	979	1100	979	1125	833	979	992.53	0.00	0	0	1085	1031	946	892	807	989	850	52	146	500	580	1	1	10378119	104	-4.00	-9.43	12	0.01	-250.00	-106.00	4000	20230102	-75.00	840	20230718	19.05	4000	-75.00	20230102	840	19.05	20230718	4000	-75.00	20230102	840	19.05	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
49	20230724	091003	57	100.00	KONEX			N	N	N	N		N	1100	121	2	12.36	1306100	1316	120.29	979	1100	979	1125	833	979	992.48	0.00	0	0	1085	1031	946	892	807	989	850	52	146	500	580	1	1	10378119	114	-4.40	-10.38	12	0.01	-250.00	-106.00	4000	20230102	-72.50	840	20230718	30.95	4000	-72.50	20230102	840	30.95	20230718	4000	-72.50	20230102	840	30.95	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
50	20230721	160954	57	100.00	KONEX			N	N	N	N		N	979	11	2	1.14	1081267	1094	2604.76	1000	1000	861	1113	823	968	988.36	0.00	0	0	1068	1018	945	895	822	1043	920	52	145	500	580	1	1	10378119	102	-3.92	-9.24	12	0.01	-250.00	-106.00	4000	20230102	-75.52	840	20230718	16.55	4000	-75.52	20230102	840	16.55	20230718	4000	-75.52	20230102	840	16.55	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
51	20230721	150956	57	100.00	KONEX			N	N	N	N		N	979	11	2	1.14	1070498	1083	2578.57	1000	1000	861	1113	823	968	988.46	0.00	0	0	1068	1018	945	895	822	1043	920	52	145	500	580	1	1	10378119	102	-3.92	-9.24	12	0.01	-250.00	-106.00	4000	20230102	-75.52	840	20230718	16.55	4000	-75.52	20230102	840	16.55	20230718	4000	-75.52	20230102	840	16.55	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
52	20230721	140952	57	100.00	KONEX			N	N	N	N		N	989	21	2	2.17	1061872	1074	2557.14	1000	1000	861	1113	823	968	988.71	0.00	0	0	1068	1018	945	895	822	1043	920	52	145	500	580	1	1	10378119	103	-3.96	-9.33	12	0.01	-250.00	-106.00	4000	20230102	-75.28	840	20230718	17.74	4000	-75.28	20230102	840	17.74	20230718	4000	-75.28	20230102	840	17.74	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
53	20230721	130955	57	100.00	KONEX			N	N	N	N		N	989	21	2	2.17	1054591	1066	2538.10	1000	1000	861	1113	823	968	989.30	0.00	0	0	1068	1018	945	895	822	1043	920	52	145	500	580	1	1	10378119	103	-3.96	-9.33	12	0.01	-250.00	-106.00	4000	20230102	-75.28	840	20230718	17.74	4000	-75.28	20230102	840	17.74	20230718	4000	-75.28	20230102	840	17.74	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
54	20230721	121007	57	100.00	KONEX			N	N	N	N		N	990	22	2	2.27	16082	17	40.48	1000	1000	861	1113	823	968	946.00	0.00	0	0	1068	1018	945	895	822	1043	920	52	145	500	580	1	1	10378119	103	-3.96	-9.34	12	0.00	-250.00	-106.00	4000	20230102	-75.25	840	20230718	17.86	4000	-75.25	20230102	840	17.86	20230718	4000	-75.25	20230102	840	17.86	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
55	20230721	111003	57	100.00	KONEX			N	N	N	N		N	997	29	2	3.00	14102	15	35.71	1000	1000	861	1113	823	968	940.13	0.00	0	0	1068	1018	945	895	822	1043	920	52	145	500	580	1	1	10378119	103	-3.99	-9.41	12	0.00	-250.00	-106.00	4000	20230102	-75.07	840	20230718	18.69	4000	-75.07	20230102	840	18.69	20230718	4000	-75.07	20230102	840	18.69	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
56	20230721	101002	57	100.00	KONEX			N	N	N	N		N	999	31	2	3.20	6588	7	16.67	1000	1000	861	1113	823	968	941.14	0.00	0	0	1068	1018	945	895	822	1043	920	52	145	500	580	1	1	10378119	104	-4.00	-9.42	12	0.00	-250.00	-106.00	4000	20230102	-75.03	840	20230718	18.93	4000	-75.03	20230102	840	18.93	20230718	4000	-75.03	20230102	840	18.93	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
57	20230721	091000	57	100.00	KONEX			N	N	N	N		N	1000	32	2	3.31	4722	5	11.90	1000	1000	861	1113	823	968	944.40	0.00	0	0	1068	1018	945	895	822	1043	920	52	145	500	580	1	1	10378119	104	-4.00	-9.43	12	0.00	-250.00	-106.00	4000	20230102	-75.00	840	20230718	19.05	4000	-75.00	20230102	840	19.05	20230718	4000	-75.00	20230102	840	19.05	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
58	20230720	160950	57	100.00	KONEX			N	N	N	N		N	968	39	2	4.20	40885	42	0.94	872	995	872	1068	790	929	973.45	0.00	0	0	1055	991	926	862	797	959	830	52	139	500	550	1	1	10378119	100	-3.87	-9.13	12	0.00	-250.00	-106.00	4000	20230102	-75.80	840	20230718	15.24	4000	-75.80	20230102	840	15.24	20230718	4000	-75.80	20230102	840	15.24	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
59	20230720	150951	57	100.00	KONEX			N	N	N	N		N	970	41	2	4.41	26365	27	0.60	872	995	872	1068	790	929	976.48	0.00	0	0	1055	991	926	862	797	959	830	52	139	500	550	1	1	10378119	101	-3.88	-9.15	12	0.00	-250.00	-106.00	4000	20230102	-75.75	840	20230718	15.48	4000	-75.75	20230102	840	15.48	20230718	4000	-75.75	20230102	840	15.48	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
60	20230720	140949	57	100.00	KONEX			N	N	N	N		N	970	41	2	4.41	26365	27	0.60	872	995	872	1068	790	929	976.48	0.00	0	0	1055	991	926	862	797	959	830	52	139	500	550	1	1	10378119	101	-3.88	-9.15	12	0.00	-250.00	-106.00	4000	20230102	-75.75	840	20230718	15.48	4000	-75.75	20230102	840	15.48	20230718	4000	-75.75	20230102	840	15.48	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
61	20230720	130950	57	100.00	KONEX			N	N	N	N		N	973	44	2	4.74	24501	25	0.56	872	995	872	1068	790	929	980.04	0.00	0	0	1055	991	926	862	797	959	830	52	139	500	550	1	1	10378119	101	-3.89	-9.18	12	0.00	-250.00	-106.00	4000	20230102	-75.67	840	20230718	15.83	4000	-75.67	20230102	840	15.83	20230718	4000	-75.67	20230102	840	15.83	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
62	20230720	120959	57	100.00	KONEX			N	N	N	N		N	973	44	2	4.74	24501	25	0.56	872	995	872	1068	790	929	980.04	0.00	0	0	1055	991	926	862	797	959	830	52	139	500	550	1	1	10378119	101	-3.89	-9.18	12	0.00	-250.00	-106.00	4000	20230102	-75.67	840	20230718	15.83	4000	-75.67	20230102	840	15.83	20230718	4000	-75.67	20230102	840	15.83	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
63	20230720	110954	57	100.00	KONEX			N	N	N	N		N	892	-37	5	-3.98	23528	24	0.54	872	995	872	1068	790	929	980.33	0.00	0	0	1055	991	926	862	797	959	830	52	139	500	550	1	1	10378119	93	-3.57	-8.42	12	0.00	-250.00	-106.00	4000	20230102	-77.70	840	20230718	6.19	4000	-77.70	20230102	840	6.19	20230718	4000	-77.70	20230102	840	6.19	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
64	20230720	100943	57	100.00	KONEX			N	N	N	N		N	989	60	2	6.46	22636	23	0.51	872	995	872	1068	790	929	984.17	0.00	0	0	1055	991	926	862	797	959	830	52	139	500	550	1	1	10378119	103	-3.96	-9.33	12	0.00	-250.00	-106.00	4000	20230102	-75.28	840	20230718	17.74	4000	-75.28	20230102	840	17.74	20230718	4000	-75.28	20230102	840	17.74	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
65	20230720	090946	57	100.00	KONEX			N	N	N	N		N	995	66	2	7.10	1867	2	0.04	872	995	872	1068	790	929	933.50	0.00	0	0	1055	991	926	862	797	959	830	52	139	500	550	1	1	10378119	103	-3.98	-9.39	12	0.00	-250.00	-106.00	4000	20230102	-75.12	840	20230718	18.45	4000	-75.12	20230102	840	18.45	20230718	4000	-75.12	20230102	840	18.45	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
66	20230719	161004	57	100.00	KONEX			N	N	N	N		N	929	-10	5	-1.06	4083828	4473	43.81	990	990	861	1079	799	939	913.00	0.00	0	0	1086	1012	926	852	766	1049	889	52	140	500	560	1	1	10378119	96	-3.72	-8.76	12	0.04	-250.00	-106.00	4000	20230102	-76.78	840	20230718	10.60	4000	-76.78	20230102	840	10.60	20230718	4000	-76.78	20230102	840	10.60	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
67	20230719	151003	57	100.00	KONEX			N	N	N	N		N	929	-10	5	-1.06	3989999	4372	42.82	990	990	861	1079	799	939	912.63	0.00	0	0	1086	1012	926	852	766	1049	889	52	140	500	560	1	1	10378119	96	-3.72	-8.76	12	0.04	-250.00	-106.00	4000	20230102	-76.78	840	20230718	10.60	4000	-76.78	20230102	840	10.60	20230718	4000	-76.78	20230102	840	10.60	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
68	20230719	141006	57	100.00	KONEX			N	N	N	N		N	928	-11	5	-1.17	3507788	3848	37.69	990	990	861	1079	799	939	911.59	0.00	0	0	1086	1012	926	852	766	1049	889	52	140	500	560	1	1	10378119	96	-3.71	-8.75	12	0.04	-250.00	-106.00	4000	20230102	-76.80	840	20230718	10.48	4000	-76.80	20230102	840	10.48	20230718	4000	-76.80	20230102	840	10.48	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
69	20230719	130952	57	100.00	KONEX			N	N	N	N		N	950	11	2	1.17	2287960	2476	24.25	990	990	861	1079	799	939	924.05	0.00	0	0	1086	1012	926	852	766	1049	889	52	140	500	560	1	1	10378119	99	-3.80	-8.96	12	0.02	-250.00	-106.00	4000	20230102	-76.25	840	20230718	13.10	4000	-76.25	20230102	840	13.10	20230718	4000	-76.25	20230102	840	13.10	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
70	20230719	121009	57	100.00	KONEX			N	N	N	N		N	957	18	2	1.92	2286121	2474	24.23	990	990	861	1079	799	939	924.06	0.00	0	0	1086	1012	926	852	766	1049	889	52	140	500	560	1	1	10378119	99	-3.83	-9.03	12	0.02	-250.00	-106.00	4000	20230102	-76.07	840	20230718	13.93	4000	-76.07	20230102	840	13.93	20230718	4000	-76.07	20230102	840	13.93	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
71	20230719	111006	57	100.00	KONEX			N	N	N	N		N	957	18	2	1.92	2286121	2474	24.23	990	990	861	1079	799	939	924.06	0.00	0	0	1086	1012	926	852	766	1049	889	52	140	500	560	1	1	10378119	99	-3.83	-9.03	12	0.02	-250.00	-106.00	4000	20230102	-76.07	840	20230718	13.93	4000	-76.07	20230102	840	13.93	20230718	4000	-76.07	20230102	840	13.93	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
72	20230719	100957	57	100.00	KONEX			N	N	N	N		N	900	-39	5	-4.15	420890	470	4.60	990	990	861	1079	799	939	895.51	0.00	0	0	1086	1012	926	852	766	1049	889	52	140	500	560	1	1	10378119	93	-3.60	-8.49	12	0.00	-250.00	-106.00	4000	20230102	-77.50	840	20230718	7.14	4000	-77.50	20230102	840	7.14	20230718	4000	-77.50	20230102	840	7.14	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
73	20230719	090958	57	100.00	KONEX			N	N	N	N		N	989	50	2	5.32	2840	3	0.03	990	990	861	1079	799	939	946.67	0.00	0	0	1086	1012	926	852	766	1049	889	52	140	500	560	1	1	10378119	103	-3.96	-9.33	12	0.00	-250.00	-106.00	4000	20230102	-75.28	840	20230718	17.74	4000	-75.28	20230102	840	17.74	20230718	4000	-75.28	20230102	840	17.74	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
74	20230718	160956	57	100.00	KONEX	신저가		N	N	N	N		N	939	-9	5	-0.95	9052953	10209	38.79	851	1000	840	1090	806	948	886.76	0.00	0	0	1054	1000	943	889	832	972	861	52	142	500	560	1	1	10378119	97	-3.76	-8.86	12	0.10	-250.00	-106.00	4000	20230102	-76.53	840	20230718	11.79	4000	-76.53	20230102	840	11.79	20230718	4000	-76.53	20230102	840	11.79	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
75	20230718	150955	57	100.00	KONEX	신저가		N	N	N	N		N	930	-18	5	-1.90	9022005	10176	38.66	851	1000	840	1090	806	948	886.60	0.00	0	0	1054	1000	943	889	832	972	861	52	142	500	560	1	1	10378119	97	-3.72	-8.77	12	0.10	-250.00	-106.00	4000	20230102	-76.75	840	20230718	10.71	4000	-76.75	20230102	840	10.71	20230718	4000	-76.75	20230102	840	10.71	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
76	20230718	140951	57	100.00	KONEX	신저가		N	N	N	N		N	930	-18	5	-1.90	7433198	8405	31.93	851	1000	840	1090	806	948	884.38	0.00	0	0	1054	1000	943	889	832	972	861	52	142	500	560	1	1	10378119	97	-3.72	-8.77	12	0.08	-250.00	-106.00	4000	20230102	-76.75	840	20230718	10.71	4000	-76.75	20230102	840	10.71	20230718	4000	-76.75	20230102	840	10.71	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
77	20230718	130952	57	100.00	KONEX	신저가		N	N	N	N		N	930	-18	5	-1.90	7331883	8290	31.50	851	1000	840	1090	806	948	884.42	0.00	0	0	1054	1000	943	889	832	972	861	52	142	500	560	1	1	10378119	97	-3.72	-8.77	12	0.08	-250.00	-106.00	4000	20230102	-76.75	840	20230718	10.71	4000	-76.75	20230102	840	10.71	20230718	4000	-76.75	20230102	840	10.71	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
78	20230718	121001	57	100.00	KONEX	신저가		N	N	N	N		N	910	-38	5	-4.01	6124913	6963	26.45	851	1000	840	1090	806	948	879.64	0.00	0	0	1054	1000	943	889	832	972	861	52	142	500	560	1	1	10378119	94	-3.64	-8.58	12	0.07	-250.00	-106.00	4000	20230102	-77.25	840	20230718	8.33	4000	-77.25	20230102	840	8.33	20230718	4000	-77.25	20230102	840	8.33	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
79	20230718	110959	57	100.00	KONEX	신저가		N	N	N	N		N	919	-29	5	-3.06	4697170	5350	20.33	851	1000	840	1090	806	948	877.98	0.00	0	0	1054	1000	943	889	832	972	861	52	142	500	560	1	1	10378119	95	-3.68	-8.67	12	0.05	-250.00	-106.00	4000	20230102	-77.03	840	20230718	9.40	4000	-77.03	20230102	840	9.40	20230718	4000	-77.03	20230102	840	9.40	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
80	20230718	100952	57	100.00	KONEX	신저가		N	N	N	N		N	950	2	2	0.21	2917132	3365	12.78	851	1000	840	1090	806	948	866.90	0.00	0	0	1054	1000	943	889	832	972	861	52	142	500	560	1	1	10378119	99	-3.80	-8.96	12	0.03	-250.00	-106.00	4000	20230102	-76.25	840	20230718	13.10	4000	-76.25	20230102	840	13.10	20230718	4000	-76.25	20230102	840	13.10	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
81	20230718	090950	57	100.00	KONEX	신저가		N	N	N	N		N	1000	52	2	5.49	2096201	2463	9.36	851	1000	840	1090	806	948	851.08	0.00	0	0	1054	1000	943	889	832	972	861	52	142	500	560	1	1	10378119	104	-4.00	-9.43	12	0.02	-250.00	-106.00	4000	20230102	-75.00	840	20230718	19.05	4000	-75.00	20230102	840	19.05	20230718	4000	-75.00	20230102	840	19.05	20230718	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
82	20230717	160952	57	100.00	KONEX			N	N	N	N		N	948	-51	5	-5.11	24278601	26321	156.93	997	997	886	1148	850	999	922.40	0.00	0	0	1223	1111	988	876	753	1167	932	52	149	500	590	1	1	10378119	98	-3.79	-8.94	12	0.25	-250.00	-106.00	4000	20230102	-76.30	865	20230714	9.60	4000	-76.30	20230102	865	9.60	20230714	4000	-76.30	20230102	865	9.60	20230714	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
83	20230717	150948	57	100.00	KONEX			N	N	N	N		N	929	-70	5	-7.01	22906427	24814	147.95	997	997	886	1148	850	999	923.13	0.00	0	0	1223	1111	988	876	753	1167	932	52	149	500	590	1	1	10378119	96	-3.72	-8.76	12	0.24	-250.00	-106.00	4000	20230102	-76.78	865	20230714	7.40	4000	-76.78	20230102	865	7.40	20230714	4000	-76.78	20230102	865	7.40	20230714	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
84	20230717	140951	57	100.00	KONEX			N	N	N	N		N	927	-72	5	-7.21	22524367	24399	145.47	997	997	886	1148	850	999	923.17	0.00	0	0	1223	1111	988	876	753	1167	932	52	149	500	590	1	1	10378119	96	-3.71	-8.75	12	0.24	-250.00	-106.00	4000	20230102	-76.82	865	20230714	7.17	4000	-76.82	20230102	865	7.17	20230714	4000	-76.82	20230102	865	7.17	20230714	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
85	20230717	130940	57	100.00	KONEX			N	N	N	N		N	917	-82	5	-8.21	20687584	22396	133.53	997	997	886	1148	850	999	923.72	0.00	0	0	1223	1111	988	876	753	1167	932	52	149	500	590	1	1	10378119	95	-3.67	-8.65	12	0.22	-250.00	-106.00	4000	20230102	-77.07	865	20230714	6.01	4000	-77.07	20230102	865	6.01	20230714	4000	-77.07	20230102	865	6.01	20230714	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
86	20230717	120951	57	100.00	KONEX			N	N	N	N		N	918	-81	5	-8.11	19445939	21043	125.47	997	997	886	1148	850	999	924.10	0.00	0	0	1223	1111	988	876	753	1167	932	52	149	500	590	1	1	10378119	95	-3.67	-8.66	12	0.20	-250.00	-106.00	4000	20230102	-77.05	865	20230714	6.13	4000	-77.05	20230102	865	6.13	20230714	4000	-77.05	20230102	865	6.13	20230714	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
87	20230717	110942	57	100.00	KONEX			N	N	N	N		N	894	-105	5	-10.51	18998624	20555	122.56	997	997	886	1148	850	999	924.28	0.00	0	0	1223	1111	988	876	753	1167	932	52	149	500	590	1	1	10378119	93	-3.58	-8.43	12	0.20	-250.00	-106.00	4000	20230102	-77.65	865	20230714	3.35	4000	-77.65	20230102	865	3.35	20230714	4000	-77.65	20230102	865	3.35	20230714	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
88	20230717	100943	57	100.00	KONEX			N	N	N	N		N	890	-109	5	-10.91	8924494	9305	55.48	997	997	886	1148	850	999	959.11	0.00	0	0	1223	1111	988	876	753	1167	932	52	149	500	590	1	1	10378119	92	-3.56	-8.40	12	0.09	-250.00	-106.00	4000	20230102	-77.75	865	20230714	2.89	4000	-77.75	20230102	865	2.89	20230714	4000	-77.75	20230102	865	2.89	20230714	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
89	20230717	090943	57	100.00	KONEX			N	N	N	N		N	997	-2	5	-0.20	4603149	4617	27.53	997	997	997	1148	850	999	997.00	0.00	0	0	1223	1111	988	876	753	1167	932	52	149	500	590	1	1	10378119	103	-3.99	-9.41	12	0.04	-250.00	-106.00	4000	20230102	-75.07	865	20230714	15.26	4000	-75.07	20230102	865	15.26	20230714	4000	-75.07	20230102	865	15.26	20230714	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
90	20230714	160942	57	100.00	KONEX	신저가		N	N	N	N		N	999	-1	5	-0.10	15763887	16772	422.47	942	1100	865	1150	850	1000	939.89	0.00	0	0	1175	1087	1012	924	849	1131	968	52	150	500	600	1	1	10378119	104	-4.00	-9.42	12	0.16	-250.00	-106.00	4000	20230102	-75.03	865	20230714	15.49	4000	-75.03	20230102	865	15.49	20230714	4000	-75.03	20230102	865	15.49	20230714	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
91	20230714	150945	57	100.00	KONEX	신저가		N	N	N	N		N	950	-50	5	-5.00	14186113	15116	380.76	942	1100	865	1150	850	1000	938.48	0.00	0	0	1175	1087	1012	924	849	1131	968	52	150	500	600	1	1	10378119	99	-3.80	-8.96	12	0.15	-250.00	-106.00	4000	20230102	-76.25	865	20230714	9.83	4000	-76.25	20230102	865	9.83	20230714	4000	-76.25	20230102	865	9.83	20230714	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
92	20230714	140951	57	100.00	KONEX			N	N	N	N		N	989	-11	5	-1.10	5575920	5912	148.92	942	1100	940	1150	850	1000	943.15	0.00	0	0	1175	1087	1012	924	849	1131	968	52	150	500	600	1	1	10378119	103	-3.96	-9.33	12	0.06	-250.00	-106.00	4000	20230102	-75.28	906	20230712	9.16	4000	-75.28	20230102	906	9.16	20230712	4000	-75.28	20230102	906	9.16	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
93	20230714	130937	57	100.00	KONEX			N	N	N	N		N	1080	80	2	8.00	26966	26	0.65	942	1100	942	1150	850	1000	1037.15	0.00	0	0	1175	1087	1012	924	849	1131	968	52	150	500	600	1	1	10378119	112	-4.32	-10.19	12	0.00	-250.00	-106.00	4000	20230102	-73.00	906	20230712	19.21	4000	-73.00	20230102	906	19.21	20230712	4000	-73.00	20230102	906	19.21	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
94	20230714	120937	57	100.00	KONEX			N	N	N	N		N	1093	93	2	9.30	17198	16	0.40	942	1100	942	1150	850	1000	1074.88	0.00	0	0	1175	1087	1012	924	849	1131	968	52	150	500	600	1	1	10378119	113	-4.37	-10.31	12	0.00	-250.00	-106.00	4000	20230102	-72.68	906	20230712	20.64	4000	-72.68	20230102	906	20.64	20230712	4000	-72.68	20230102	906	20.64	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
95	20230714	110949	57	100.00	KONEX			N	N	N	N		N	1093	93	2	9.30	17198	16	0.40	942	1100	942	1150	850	1000	1074.88	0.00	0	0	1175	1087	1012	924	849	1131	968	52	150	500	600	1	1	10378119	113	-4.37	-10.31	12	0.00	-250.00	-106.00	4000	20230102	-72.68	906	20230712	20.64	4000	-72.68	20230102	906	20.64	20230712	4000	-72.68	20230102	906	20.64	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
96	20230714	100950	57	100.00	KONEX			N	N	N	N		N	1093	93	2	9.30	4082	4	0.10	942	1100	942	1150	850	1000	1020.50	0.00	0	0	1175	1087	1012	924	849	1131	968	52	150	500	600	1	1	10378119	113	-4.37	-10.31	12	0.00	-250.00	-106.00	4000	20230102	-72.68	906	20230712	20.64	4000	-72.68	20230102	906	20.64	20230712	4000	-72.68	20230102	906	20.64	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
97	20230714	090944	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	2042	2	0.05	942	1100	942	1150	850	1000	1021.00	0.00	0	0	1175	1087	1012	924	849	1131	968	52	150	500	600	1	1	10378119	114	-4.40	-10.38	12	0.00	-250.00	-106.00	4000	20230102	-72.50	906	20230712	21.41	4000	-72.50	20230102	906	21.41	20230712	4000	-72.50	20230102	906	21.41	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
98	20230713	160940	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	3966318	3970	23.36	937	1100	937	1148	850	999	999.07	0.00	0	0	1129	1064	985	920	841	1096	952	52	149	500	590	1	1	10378119	104	-4.00	-9.43	12	0.04	-250.00	-106.00	4000	20230102	-75.00	906	20230712	10.38	4000	-75.00	20230102	906	10.38	20230712	4000	-75.00	20230102	906	10.38	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
99	20230713	150935	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	3965318	3969	23.36	937	1100	937	1148	850	999	999.07	0.00	0	0	1129	1064	985	920	841	1096	952	52	149	500	590	1	1	10378119	104	-4.00	-9.43	12	0.04	-250.00	-106.00	4000	20230102	-75.00	906	20230712	10.38	4000	-75.00	20230102	906	10.38	20230712	4000	-75.00	20230102	906	10.38	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
100	20230713	140934	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	3845318	3849	22.65	937	1100	937	1148	850	999	999.04	0.00	0	0	1129	1064	985	920	841	1096	952	52	149	500	590	1	1	10378119	104	-4.00	-9.43	12	0.04	-250.00	-106.00	4000	20230102	-75.00	906	20230712	10.38	4000	-75.00	20230102	906	10.38	20230712	4000	-75.00	20230102	906	10.38	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
101	20230713	130938	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	3845318	3849	22.65	937	1100	937	1148	850	999	999.04	0.00	0	0	1129	1064	985	920	841	1096	952	52	149	500	590	1	1	10378119	104	-4.00	-9.43	12	0.04	-250.00	-106.00	4000	20230102	-75.00	906	20230712	10.38	4000	-75.00	20230102	906	10.38	20230712	4000	-75.00	20230102	906	10.38	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
102	20230713	120934	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	3841398	3845	22.63	937	1100	937	1148	850	999	999.06	0.00	0	0	1129	1064	985	920	841	1096	952	52	149	500	590	1	1	10378119	104	-4.00	-9.43	12	0.04	-250.00	-106.00	4000	20230102	-75.00	906	20230712	10.38	4000	-75.00	20230102	906	10.38	20230712	4000	-75.00	20230102	906	10.38	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
103	20230713	110938	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	3839442	3843	22.61	937	1100	937	1148	850	999	999.07	0.00	0	0	1129	1064	985	920	841	1096	952	52	149	500	590	1	1	10378119	104	-4.00	-9.43	12	0.04	-250.00	-106.00	4000	20230102	-75.00	906	20230712	10.38	4000	-75.00	20230102	906	10.38	20230712	4000	-75.00	20230102	906	10.38	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
104	20230713	100931	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	2402508	2404	14.15	937	1100	937	1148	850	999	999.38	0.00	0	0	1129	1064	985	920	841	1096	952	52	149	500	590	1	1	10378119	104	-4.00	-9.42	12	0.02	-250.00	-106.00	4000	20230102	-75.03	906	20230712	10.26	4000	-75.03	20230102	906	10.26	20230712	4000	-75.03	20230102	906	10.26	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
105	20230713	090933	57	100.00	KONEX			N	N	N	N		N	1098	99	2	9.91	16272	17	0.10	937	1100	937	1148	850	999	957.18	0.00	0	0	1129	1064	985	920	841	1096	952	52	149	500	590	1	1	10378119	114	-4.39	-10.36	12	0.00	-250.00	-106.00	4000	20230102	-72.55	906	20230712	21.19	4000	-72.55	20230102	906	21.19	20230712	4000	-72.55	20230102	906	21.19	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
106	20230712	160930	57	100.00	KONEX	신저가		N	N	N	N		N	999	-1	5	-0.10	15821538	16994	29.90	906	1050	906	1150	850	1000	931.01	0.00	0	0	1363	1181	1056	874	749	1119	812	52	150	500	600	1	1	10378119	104	-4.00	-9.42	12	0.16	-250.00	-106.00	4000	20230102	-75.03	906	20230712	10.26	4000	-75.03	20230102	906	10.26	20230712	4000	-75.03	20230102	906	10.26	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
107	20230712	150923	57	100.00	KONEX	신저가		N	N	N	N		N	990	-10	5	-1.00	14818540	15991	28.13	906	1050	906	1150	850	1000	926.68	0.00	0	0	1363	1181	1056	874	749	1119	812	52	150	500	600	1	1	10378119	103	-3.96	-9.34	12	0.15	-250.00	-106.00	4000	20230102	-75.25	906	20230712	9.27	4000	-75.25	20230102	906	9.27	20230712	4000	-75.25	20230102	906	9.27	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
108	20230712	140921	57	100.00	KONEX	신저가		N	N	N	N		N	934	-66	5	-6.60	13122764	14242	25.06	906	1050	906	1150	850	1000	921.41	0.00	0	0	1363	1181	1056	874	749	1119	812	52	150	500	600	1	1	10378119	97	-3.74	-8.81	12	0.14	-250.00	-106.00	4000	20230102	-76.65	906	20230712	3.09	4000	-76.65	20230102	906	3.09	20230712	4000	-76.65	20230102	906	3.09	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
109	20230712	130922	57	100.00	KONEX	신저가		N	N	N	N		N	990	-10	5	-1.00	11991310	13099	23.05	906	1050	906	1150	850	1000	915.44	0.00	0	0	1363	1181	1056	874	749	1119	812	52	150	500	600	1	1	10378119	103	-3.96	-9.34	12	0.13	-250.00	-106.00	4000	20230102	-75.25	906	20230712	9.27	4000	-75.25	20230102	906	9.27	20230712	4000	-75.25	20230102	906	9.27	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
110	20230712	120927	57	100.00	KONEX	신저가		N	N	N	N		N	990	-10	5	-1.00	11048985	12112	21.31	906	1050	906	1150	850	1000	912.23	0.00	0	0	1363	1181	1056	874	749	1119	812	52	150	500	600	1	1	10378119	103	-3.96	-9.34	12	0.12	-250.00	-106.00	4000	20230102	-75.25	906	20230712	9.27	4000	-75.25	20230102	906	9.27	20230712	4000	-75.25	20230102	906	9.27	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
111	20230712	110927	57	100.00	KONEX	신저가		N	N	N	N		N	990	-10	5	-1.00	11024379	12087	21.27	906	1050	906	1150	850	1000	912.09	0.00	0	0	1363	1181	1056	874	749	1119	812	52	150	500	600	1	1	10378119	103	-3.96	-9.34	12	0.12	-250.00	-106.00	4000	20230102	-75.25	906	20230712	9.27	4000	-75.25	20230102	906	9.27	20230712	4000	-75.25	20230102	906	9.27	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
112	20230712	100927	57	100.00	KONEX	신저가		N	N	N	N		N	990	-10	5	-1.00	11020573	12083	21.26	906	1050	906	1150	850	1000	912.07	0.00	0	0	1363	1181	1056	874	749	1119	812	52	150	500	600	1	1	10378119	103	-3.96	-9.34	12	0.12	-250.00	-106.00	4000	20230102	-75.25	906	20230712	9.27	4000	-75.25	20230102	906	9.27	20230712	4000	-75.25	20230102	906	9.27	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
113	20230712	090928	57	100.00	KONEX	신저가		N	N	N	N		N	907	-93	5	-9.30	121791	134	0.24	906	1050	906	1150	850	1000	908.89	0.00	0	0	1363	1181	1056	874	749	1119	812	52	150	500	600	1	1	10378119	94	-3.63	-8.56	12	0.00	-250.00	-106.00	4000	20230102	-77.32	906	20230712	0.11	4000	-77.32	20230102	906	0.11	20230712	4000	-77.32	20230102	906	0.11	20230712	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
114	20230711	160915	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-80	5	-7.41	55140946	56839	4419.83	1238	1238	931	1242	918	1080	970.13	0.00	0	0	1200	1140	1040	980	880	1090	930	52	162	500	640	1	1	10378119	104	-4.00	-9.43	12	0.55	-250.00	-106.00	4000	20230102	-75.00	931	20230711	7.41	4000	-75.00	20230102	931	7.41	20230711	4000	-75.00	20230102	931	7.41	20230711	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
115	20230711	150912	57	100.00	KONEX	신저가		N	N	N	N		N	969	-111	5	-10.28	41393479	42545	3308.32	1238	1238	940	1242	918	1080	972.93	0.00	0	0	1200	1140	1040	980	880	1090	930	52	162	500	640	1	1	10378119	101	-3.88	-9.14	12	0.41	-250.00	-106.00	4000	20230102	-75.77	940	20230711	3.09	4000	-75.77	20230102	940	3.09	20230711	4000	-75.77	20230102	940	3.09	20230711	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
116	20230711	140905	57	100.00	KONEX	신저가		N	N	N	N		N	1076	-4	5	-0.37	21155226	21414	1665.16	1238	1238	940	1242	918	1080	987.92	0.00	0	0	1200	1140	1040	980	880	1090	930	52	162	500	640	1	1	10378119	112	-4.30	-10.15	12	0.21	-250.00	-106.00	4000	20230102	-73.10	940	20230711	14.47	4000	-73.10	20230102	940	14.47	20230711	4000	-73.10	20230102	940	14.47	20230711	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
117	20230711	130856	57	100.00	KONEX	신저가		N	N	N	N		N	1078	-2	5	-0.19	14174715	14351	1115.94	1238	1238	940	1242	918	1080	987.72	0.00	0	0	1200	1140	1040	980	880	1090	930	52	162	500	640	1	1	10378119	112	-4.31	-10.17	12	0.14	-250.00	-106.00	4000	20230102	-73.05	940	20230711	14.68	4000	-73.05	20230102	940	14.68	20230711	4000	-73.05	20230102	940	14.68	20230711	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
118	20230711	120917	57	100.00	KONEX	신저가		N	N	N	N		N	1049	-31	5	-2.87	12984313	13142	1021.93	1238	1238	940	1242	918	1080	988.00	0.00	0	0	1200	1140	1040	980	880	1090	930	52	162	500	640	1	1	10378119	109	-4.20	-9.90	12	0.13	-250.00	-106.00	4000	20230102	-73.78	940	20230711	11.60	4000	-73.78	20230102	940	11.60	20230711	4000	-73.78	20230102	940	11.60	20230711	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
119	20230711	110921	57	100.00	KONEX	신저가		N	N	N	N		N	1078	-2	5	-0.19	11027197	11155	867.42	1238	1238	940	1242	918	1080	988.54	0.00	0	0	1200	1140	1040	980	880	1090	930	52	162	500	640	1	1	10378119	112	-4.31	-10.17	12	0.11	-250.00	-106.00	4000	20230102	-73.05	940	20230711	14.68	4000	-73.05	20230102	940	14.68	20230711	4000	-73.05	20230102	940	14.68	20230711	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
120	20230711	100919	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-80	5	-7.41	9195160	9319	724.65	1238	1238	940	1242	918	1080	986.71	0.00	0	0	1200	1140	1040	980	880	1090	930	52	162	500	640	1	1	10378119	104	-4.00	-9.43	12	0.09	-250.00	-106.00	4000	20230102	-75.00	940	20230711	6.38	4000	-75.00	20230102	940	6.38	20230711	4000	-75.00	20230102	940	6.38	20230711	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
121	20230711	090916	57	100.00	KONEX	신저가		N	N	N	N		N	942	-138	5	-12.78	1894894	2009	156.22	1238	1238	940	1242	918	1080	943.20	0.00	0	0	1200	1140	1040	980	880	1090	930	52	162	500	640	1	1	10378119	98	-3.77	-8.89	12	0.02	-250.00	-106.00	4000	20230102	-76.45	940	20230711	0.21	4000	-76.45	20230102	940	0.21	20230711	4000	-76.45	20230102	940	0.21	20230711	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
122	20230710	160908	57	100.00	KONEX	신저가		N	N	N	N		N	1080	0	3	0.00	1232483	1286	255.67	1100	1100	940	1242	918	1080	958.38	0.00	0	0	1174	1127	1050	1003	926	1088	964	52	162	500	640	1	1	10378119	112	-4.32	-10.19	12	0.01	-250.00	-106.00	4000	20230102	-73.00	940	20230710	14.89	4000	-73.00	20230102	940	14.89	20230710	4000	-73.00	20230102	940	14.89	20230710	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
123	20230710	150911	57	100.00	KONEX	신저가		N	N	N	N		N	1080	0	3	0.00	1227083	1281	254.67	1100	1100	940	1242	918	1080	957.91	0.00	0	0	1174	1127	1050	1003	926	1088	964	52	162	500	640	1	1	10378119	112	-4.32	-10.19	12	0.01	-250.00	-106.00	4000	20230102	-73.00	940	20230710	14.89	4000	-73.00	20230102	940	14.89	20230710	4000	-73.00	20230102	940	14.89	20230710	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
124	20230710	140901	57	100.00	KONEX	신저가		N	N	N	N		N	1081	1	2	0.09	1225043	1279	254.27	1100	1100	940	1242	918	1080	957.81	0.00	0	0	1174	1127	1050	1003	926	1088	964	52	162	500	640	1	1	10378119	112	-4.32	-10.20	12	0.01	-250.00	-106.00	4000	20230102	-72.97	940	20230710	15.00	4000	-72.97	20230102	940	15.00	20230710	4000	-72.97	20230102	940	15.00	20230710	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
125	20230710	130850	57	100.00	KONEX	신저가		N	N	N	N		N	1081	1	2	0.09	178448	186	36.98	1100	1100	940	1242	918	1080	959.40	0.00	0	0	1174	1127	1050	1003	926	1088	964	52	162	500	640	1	1	10378119	112	-4.32	-10.20	12	0.00	-250.00	-106.00	4000	20230102	-72.97	940	20230710	15.00	4000	-72.97	20230102	940	15.00	20230710	4000	-72.97	20230102	940	15.00	20230710	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
126	20230710	120915	57	100.00	KONEX	신저가		N	N	N	N		N	1087	7	2	0.65	117612	123	24.45	1100	1100	940	1242	918	1080	956.20	0.00	0	0	1174	1127	1050	1003	926	1088	964	52	162	500	640	1	1	10378119	113	-4.35	-10.25	12	0.00	-250.00	-106.00	4000	20230102	-72.83	940	20230710	15.64	4000	-72.83	20230102	940	15.64	20230710	4000	-72.83	20230102	940	15.64	20230710	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
127	20230710	110911	57	100.00	KONEX	신저가		N	N	N	N		N	1088	8	2	0.74	107075	112	22.27	1100	1100	940	1242	918	1080	956.03	0.00	0	0	1174	1127	1050	1003	926	1088	964	52	162	500	640	1	1	10378119	113	-4.35	-10.26	12	0.00	-250.00	-106.00	4000	20230102	-72.80	940	20230710	15.74	4000	-72.80	20230102	940	15.74	20230710	4000	-72.80	20230102	940	15.74	20230710	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
128	20230710	100913	57	100.00	KONEX	신저가		N	N	N	N		N	1095	15	2	1.39	96195	102	20.28	1100	1100	940	1242	918	1080	943.09	0.00	0	0	1174	1127	1050	1003	926	1088	964	52	162	500	640	1	1	10378119	114	-4.38	-10.33	12	0.00	-250.00	-106.00	4000	20230102	-72.62	940	20230710	16.49	4000	-72.62	20230102	940	16.49	20230710	4000	-72.62	20230102	940	16.49	20230710	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
129	20230710	090904	57	100.00	KONEX			N	N	N	N		N	1100	20	2	1.85	1100	1	0.20	1100	1100	1100	1242	918	1080	1100.00	0.00	0	0	1174	1127	1050	1003	926	1088	964	52	162	500	640	1	1	10378119	114	-4.40	-10.38	12	0.00	-250.00	-106.00	4000	20230102	-72.50	973	20230707	13.05	4000	-72.50	20230102	973	13.05	20230707	4000	-72.50	20230102	973	13.05	20230707	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
130	20230707	160902	00	50.00	KONEX	신저가		N	N	N	N	50	N	1080	15	2	1.41	533770	503	0.82	1097	1097	973	1224	906	1065	1061.17	0.00	0	0	1272	1168	1091	987	910	1130	949	52	159	500	630	1	1	10378119	112	-4.32	-10.19	12	0.00	-250.00	-106.00	4000	20230102	-73.00	973	20230707	11.00	4000	-73.00	20230102	973	11.00	20230707	4000	-73.00	20230102	973	11.00	20230707	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
131	20230707	150901	00	50.00	KONEX	신저가		N	N	N	N	50	N	1077	12	2	1.13	231076	222	0.36	1097	1097	973	1224	906	1065	1040.88	0.00	0	0	1272	1168	1091	987	910	1130	949	52	159	500	630	1	1	10378119	112	-4.31	-10.16	12	0.00	-250.00	-106.00	4000	20230102	-73.08	973	20230707	10.69	4000	-73.08	20230102	973	10.69	20230707	4000	-73.08	20230102	973	10.69	20230707	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
132	20230707	140918	00	50.00	KONEX	신저가		N	N	N	N	50	N	1080	15	2	1.41	229015	220	0.36	1097	1097	973	1224	906	1065	1040.98	0.00	0	0	1272	1168	1091	987	910	1130	949	52	159	500	630	1	1	10378119	112	-4.32	-10.19	12	0.00	-250.00	-106.00	4000	20230102	-73.00	973	20230707	11.00	4000	-73.00	20230102	973	11.00	20230707	4000	-73.00	20230102	973	11.00	20230707	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
133	20230707	130906	00	50.00	KONEX	신저가		N	N	N	N	50	N	1080	15	2	1.41	110335	107	0.17	1097	1097	973	1224	906	1065	1031.17	0.00	0	0	1272	1168	1091	987	910	1130	949	52	159	500	630	1	1	10378119	112	-4.32	-10.19	12	0.00	-250.00	-106.00	4000	20230102	-73.00	973	20230707	11.00	4000	-73.00	20230102	973	11.00	20230707	4000	-73.00	20230102	973	11.00	20230707	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
134	20230707	120910	00	50.00	KONEX	신저가		N	N	N	N	50	N	1084	19	2	1.78	56335	57	0.09	1097	1097	973	1224	906	1065	988.33	0.00	0	0	1272	1168	1091	987	910	1130	949	52	159	500	630	1	1	10378119	112	-4.34	-10.23	12	0.00	-250.00	-106.00	4000	20230102	-72.90	973	20230707	11.41	4000	-72.90	20230102	973	11.41	20230707	4000	-72.90	20230102	973	11.41	20230707	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
135	20230707	110915	00	50.00	KONEX	신저가		N	N	N	N	50	N	973	-92	5	-8.64	4132	4	0.01	1097	1097	973	1224	906	1065	1033.00	0.00	0	0	1272	1168	1091	987	910	1130	949	52	159	500	630	1	1	10378119	101	-3.89	-9.18	12	0.00	-250.00	-106.00	4000	20230102	-75.67	973	20230707	0.00	4000	-75.67	20230102	973	0.00	20230707	4000	-75.67	20230102	973	0.00	20230707	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
136	20230707	100902	00	50.00	KONEX			N	N	N	N	50	N	1097	32	2	3.00	1097	1	0.00	1097	1097	1097	1224	906	1065	1097.00	0.00	0	0	1272	1168	1091	987	910	1130	949	52	159	500	630	1	1	10378119	114	-4.39	-10.35	12	0.00	-250.00	-106.00	4000	20230102	-72.58	1014	20230706	8.19	4000	-72.58	20230102	1014	8.19	20230706	4000	-72.58	20230102	1014	8.19	20230706	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
137	20230707	090903	00	50.00	KONEX			N	N	N	N	50	N	1097	32	2	3.00	1097	1	0.00	1097	1097	1097	1224	906	1065	1097.00	0.00	0	0	1272	1168	1091	987	910	1130	949	52	159	500	630	1	1	10378119	114	-4.39	-10.35	12	0.00	-250.00	-106.00	4000	20230102	-72.58	1014	20230706	8.19	4000	-72.58	20230102	1014	8.19	20230706	4000	-72.58	20230102	1014	8.19	20230706	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
138	20230706	160902	00	50.00	KONEX	신저가		N	N	N	N	50	N	1065	-127	5	-10.65	62657958	61482	35.11	1195	1195	1014	1370	1014	1192	1019.13	0.00	0	0	1448	1319	1167	1038	886	1244	963	52	178	500	710	1	1	10378119	111	-4.26	-10.05	12	0.59	-250.00	-106.00	4000	20230102	-73.38	1014	20230706	5.03	4000	-73.38	20230102	1014	5.03	20230706	4000	-73.38	20230102	1014	5.03	20230706	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
139	20230706	150902	00	50.00	KONEX	신저가		N	N	N	N	50	N	1048	-144	5	-12.08	62446761	61279	34.99	1195	1195	1014	1370	1014	1192	1019.06	0.00	0	0	1448	1319	1167	1038	886	1244	963	52	178	500	710	1	1	10378119	109	-4.19	-9.89	12	0.59	-250.00	-106.00	4000	20230102	-73.80	1014	20230706	3.35	4000	-73.80	20230102	1014	3.35	20230706	4000	-73.80	20230102	1014	3.35	20230706	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
140	20230706	140904	00	50.00	KONEX	신저가		N	N	N	N	50	N	1070	-122	5	-10.23	53804407	52809	30.16	1195	1195	1014	1370	1014	1192	1018.85	0.00	0	0	1448	1319	1167	1038	886	1244	963	52	178	500	710	1	1	10378119	111	-4.28	-10.09	12	0.51	-250.00	-106.00	4000	20230102	-73.25	1014	20230706	5.52	4000	-73.25	20230102	1014	5.52	20230706	4000	-73.25	20230102	1014	5.52	20230706	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
141	20230706	130901	00	50.00	KONEX	신저가		N	N	N	N	50	N	1072	-120	5	-10.07	35844433	35156	20.08	1195	1195	1014	1370	1014	1192	1019.58	0.00	0	0	1448	1319	1167	1038	886	1244	963	52	178	500	710	1	1	10378119	111	-4.29	-10.11	12	0.34	-250.00	-106.00	4000	20230102	-73.20	1014	20230706	5.72	4000	-73.20	20230102	1014	5.72	20230706	4000	-73.20	20230102	1014	5.72	20230706	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
142	20230706	120844	00	50.00	KONEX	신저가		N	N	N	N	50	N	1049	-143	5	-12.00	28917270	28406	16.22	1195	1195	1014	1370	1014	1192	1018.00	0.00	0	0	1448	1319	1167	1038	886	1244	963	52	178	500	710	1	1	10378119	109	-4.20	-9.90	12	0.27	-250.00	-106.00	4000	20230102	-73.78	1014	20230706	3.45	4000	-73.78	20230102	1014	3.45	20230706	4000	-73.78	20230102	1014	3.45	20230706	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
143	20230706	110909	00	50.00	KONEX	신저가		N	N	N	N	50	N	1049	-143	5	-12.00	28917270	28406	16.22	1195	1195	1014	1370	1014	1192	1018.00	0.00	0	0	1448	1319	1167	1038	886	1244	963	52	178	500	710	1	1	10378119	109	-4.20	-9.90	12	0.27	-250.00	-106.00	4000	20230102	-73.78	1014	20230706	3.45	4000	-73.78	20230102	1014	3.45	20230706	4000	-73.78	20230102	1014	3.45	20230706	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
144	20230706	100903	00	50.00	KONEX	신저가		N	N	N	N	50	N	1049	-143	5	-12.00	27236772	26804	15.31	1195	1195	1014	1370	1014	1192	1016.15	0.00	0	0	1448	1319	1167	1038	886	1244	963	52	178	500	710	1	1	10378119	109	-4.20	-9.90	12	0.26	-250.00	-106.00	4000	20230102	-73.78	1014	20230706	3.45	4000	-73.78	20230102	1014	3.45	20230706	4000	-73.78	20230102	1014	3.45	20230706	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
145	20230706	090901	00	50.00	KONEX	신저가		N	N	N	N	50	N	1140	-52	5	-4.36	9380993	9202	5.25	1195	1195	1014	1370	1014	1192	1019.45	0.00	0	0	1448	1319	1167	1038	886	1244	963	52	178	500	710	1	1	10378119	118	-4.56	-10.75	12	0.09	-250.00	-106.00	4000	20230102	-71.50	1014	20230706	12.43	4000	-71.50	20230102	1014	12.43	20230706	4000	-71.50	20230102	1014	12.43	20230706	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
146	20230705	160858	54	100.00	KONEX	신저가		N	N	N	N		N	1192	-1	5	-0.08	179881885	175118	399.61	1200	1296	1015	1371	1015	1193	1027.20	0.00	0	0	1564	1378	1207	1021	850	1293	936	52	178	500	710	1	1	10378119	124	-4.77	-11.25	12	1.69	-250.00	-106.00	4000	20230102	-70.20	1015	20230705	17.44	4000	-70.20	20230102	1015	17.44	20230705	4000	-70.20	20230102	1015	17.44	20230705	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
147	20230705	150854	54	100.00	KONEX	신저가		N	N	N	N		N	1196	3	2	0.25	179834289	175078	399.52	1200	1296	1015	1371	1015	1193	1027.17	0.00	0	0	1564	1378	1207	1021	850	1293	936	52	178	500	710	1	1	10378119	124	-4.78	-11.28	12	1.69	-250.00	-106.00	4000	20230102	-70.10	1015	20230705	17.83	4000	-70.10	20230102	1015	17.83	20230705	4000	-70.10	20230102	1015	17.83	20230705	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
148	20230705	140845	54	100.00	KONEX	신저가		N	N	N	N		N	1035	-158	5	-13.24	172958738	168394	384.27	1200	1296	1015	1371	1015	1193	1027.11	0.00	0	0	1564	1378	1207	1021	850	1293	936	52	178	500	710	1	1	10378119	107	-4.14	-9.76	12	1.62	-250.00	-106.00	4000	20230102	-74.12	1015	20230705	1.97	4000	-74.12	20230102	1015	1.97	20230705	4000	-74.12	20230102	1015	1.97	20230705	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
149	20230705	130847	54	100.00	KONEX	신저가		N	N	N	N		N	1055	-138	5	-11.57	98608170	95593	218.14	1200	1296	1015	1371	1015	1193	1031.54	0.00	0	0	1564	1378	1207	1021	850	1293	936	52	178	500	710	1	1	10378119	109	-4.22	-9.95	12	0.92	-250.00	-106.00	4000	20230102	-73.62	1015	20230705	3.94	4000	-73.62	20230102	1015	3.94	20230705	4000	-73.62	20230102	1015	3.94	20230705	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
150	20230705	120846	54	100.00	KONEX	신저가		N	N	N	N		N	1038	-155	5	-12.99	75122618	72785	166.09	1200	1296	1015	1371	1015	1193	1032.12	0.00	0	0	1564	1378	1207	1021	850	1293	936	52	178	500	710	1	1	10378119	108	-4.15	-9.79	12	0.70	-250.00	-106.00	4000	20230102	-74.05	1015	20230705	2.27	4000	-74.05	20230102	1015	2.27	20230705	4000	-74.05	20230102	1015	2.27	20230705	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
151	20230705	110855	54	100.00	KONEX	신저가		N	N	N	N		N	1030	-163	5	-13.66	72745198	70460	160.79	1200	1296	1015	1371	1015	1193	1032.43	0.00	0	0	1564	1378	1207	1021	850	1293	936	52	178	500	710	1	1	10378119	107	-4.12	-9.72	12	0.68	-250.00	-106.00	4000	20230102	-74.25	1015	20230705	1.48	4000	-74.25	20230102	1015	1.48	20230705	4000	-74.25	20230102	1015	1.48	20230705	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
152	20230705	100848	54	100.00	KONEX	신저가		N	N	N	N		N	1033	-160	5	-13.41	67569993	65399	149.24	1200	1296	1015	1371	1015	1193	1033.20	0.00	0	0	1564	1378	1207	1021	850	1293	936	52	178	500	710	1	1	10378119	107	-4.13	-9.75	12	0.63	-250.00	-106.00	4000	20230102	-74.18	1015	20230705	1.77	4000	-74.18	20230102	1015	1.77	20230705	4000	-74.18	20230102	1015	1.77	20230705	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
153	20230705	090847	54	100.00	KONEX			N	N	N	N		N	1100	-93	5	-7.80	1244747	1130	2.58	1200	1296	1100	1371	1015	1193	1101.55	0.00	0	0	1564	1378	1207	1021	850	1293	936	52	178	500	710	1	1	10378119	114	-4.40	-10.38	12	0.01	-250.00	-106.00	4000	20230102	-72.50	1036	20230704	6.18	4000	-72.50	20230102	1036	6.18	20230704	4000	-72.50	20230102	1036	6.18	20230704	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
154	20230704	160844	00	50.00	KONEX	신저가		N	N	N	N	50	N	1193	-25	5	-2.05	46847475	43822	88.18	1393	1393	1036	1400	1036	1218	1069.04	0.00	0	0	1483	1350	1266	1133	1049	1308	1091	52	182	500	730	1	1	10378119	124	-4.77	-11.25	12	0.42	-250.00	-106.00	4000	20230102	-70.17	1036	20230704	15.15	4000	-70.17	20230102	1036	15.15	20230704	4000	-70.17	20230102	1036	15.15	20230704	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
155	20230704	150834	00	50.00	KONEX	신저가		N	N	N	N	50	N	1141	-77	5	-6.32	46842805	43818	88.17	1393	1393	1036	1400	1036	1218	1069.03	0.00	0	0	1483	1350	1266	1133	1049	1308	1091	52	182	500	730	1	1	10378119	118	-4.56	-10.76	12	0.42	-250.00	-106.00	4000	20230102	-71.47	1036	20230704	10.14	4000	-71.47	20230102	1036	10.14	20230704	4000	-71.47	20230102	1036	10.14	20230704	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
156	20230704	140839	00	50.00	KONEX	신저가		N	N	N	N	50	N	1141	-77	5	-6.32	41045384	38737	77.95	1393	1393	1036	1400	1036	1218	1059.59	0.00	0	0	1483	1350	1266	1133	1049	1308	1091	52	182	500	730	1	1	10378119	118	-4.56	-10.76	12	0.37	-250.00	-106.00	4000	20230102	-71.47	1036	20230704	10.14	4000	-71.47	20230102	1036	10.14	20230704	4000	-71.47	20230102	1036	10.14	20230704	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
157	20230704	130828	00	50.00	KONEX	신저가		N	N	N	N	50	N	1118	-100	5	-8.21	39599071	37452	75.36	1393	1393	1036	1400	1036	1218	1057.33	0.00	0	0	1483	1350	1266	1133	1049	1308	1091	52	182	500	730	1	1	10378119	116	-4.47	-10.55	12	0.36	-250.00	-106.00	4000	20230102	-72.05	1036	20230704	7.92	4000	-72.05	20230102	1036	7.92	20230704	4000	-72.05	20230102	1036	7.92	20230704	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
158	20230704	120838	00	50.00	KONEX	신저가		N	N	N	N	50	N	1120	-98	5	-8.05	37559031	35601	71.64	1393	1393	1036	1400	1036	1218	1055.00	0.00	0	0	1483	1350	1266	1133	1049	1308	1091	52	182	500	730	1	1	10378119	116	-4.48	-10.57	12	0.34	-250.00	-106.00	4000	20230102	-72.00	1036	20230704	8.11	4000	-72.00	20230102	1036	8.11	20230704	4000	-72.00	20230102	1036	8.11	20230704	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
159	20230704	110831	00	50.00	KONEX	신저가		N	N	N	N	50	N	1079	-139	5	-11.41	37176634	35254	70.94	1393	1393	1036	1400	1036	1218	1054.54	0.00	0	0	1483	1350	1266	1133	1049	1308	1091	52	182	500	730	1	1	10378119	112	-4.32	-10.18	12	0.34	-250.00	-106.00	4000	20230102	-73.03	1036	20230704	4.15	4000	-73.03	20230102	1036	4.15	20230704	4000	-73.03	20230102	1036	4.15	20230704	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
160	20230704	100827	00	50.00	KONEX	신저가		N	N	N	N	50	N	1040	-178	5	-14.61	32598531	30971	62.32	1393	1393	1036	1400	1036	1218	1052.55	0.00	0	0	1483	1350	1266	1133	1049	1308	1091	52	182	500	730	1	1	10378119	108	-4.16	-9.81	12	0.30	-250.00	-106.00	4000	20230102	-74.00	1036	20230704	0.39	4000	-74.00	20230102	1036	0.39	20230704	4000	-74.00	20230102	1036	0.39	20230704	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
161	20230704	090827	00	50.00	KONEX	신저가		N	N	N	N	50	N	1330	112	2	9.20	5777985	5423	10.91	1393	1393	1041	1400	1036	1218	1065.46	0.00	0	0	1483	1350	1266	1133	1049	1308	1091	52	182	500	730	1	1	10378119	138	-5.32	-12.55	12	0.05	-250.00	-106.00	4000	20230102	-66.75	1041	20230704	27.76	4000	-66.75	20230102	1041	27.76	20230704	4000	-66.75	20230102	1041	27.76	20230704	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
162	20230703	160819	54	100.00	KONEX	신저가		N	N	N	N		N	1218	-172	5	-12.37	61645150	49696	97.82	1358	1399	1182	1598	1182	1390	1240.44	0.00	0	0	1665	1527	1447	1309	1229	1487	1269	52	208	500	830	1	1	10378119	126	-4.87	-11.49	12	0.48	-250.00	-106.00	4000	20230102	-69.55	1182	20230703	3.05	4000	-69.55	20230102	1182	3.05	20230703	4000	-69.55	20230102	1182	3.05	20230703	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
163	20230703	150827	54	100.00	KONEX	신저가		N	N	N	N		N	1205	-185	5	-13.31	60013069	48356	95.18	1358	1399	1182	1598	1182	1390	1241.07	0.00	0	0	1665	1527	1447	1309	1229	1487	1269	52	208	500	830	1	1	10378119	125	-4.82	-11.37	12	0.47	-250.00	-106.00	4000	20230102	-69.88	1182	20230703	1.95	4000	-69.88	20230102	1182	1.95	20230703	4000	-69.88	20230102	1182	1.95	20230703	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
164	20230703	140826	54	100.00	KONEX	신저가		N	N	N	N		N	1182	-208	4	-14.96	48678220	38789	76.35	1358	1399	1182	1598	1182	1390	1254.95	0.00	0	0	1665	1527	1447	1309	1229	1487	1269	52	208	500	830	1	1	10378119	123	-4.73	-11.15	12	0.37	-250.00	-106.00	4000	20230102	-70.45	1182	20230703	0.00	4000	-70.45	20230102	1182	0.00	20230703	4000	-70.45	20230102	1182	0.00	20230703	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
165	20230703	130820	54	100.00	KONEX			N	N	N	N		N	1295	-95	5	-6.83	21600007	16798	33.06	1358	1399	1252	1598	1182	1390	1285.87	0.00	0	0	1665	1527	1447	1309	1229	1487	1269	52	208	500	830	1	1	10378119	134	-5.18	-12.22	12	0.16	-250.00	-106.00	4000	20230102	-67.62	1250	20230619	3.60	4000	-67.62	20230102	1250	3.60	20230619	4000	-67.62	20230102	1250	3.60	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
166	20230703	120828	54	100.00	KONEX			N	N	N	N		N	1295	-95	5	-6.83	17907967	13947	27.45	1358	1399	1252	1598	1182	1390	1284.00	0.00	0	0	1665	1527	1447	1309	1229	1487	1269	52	208	500	830	1	1	10378119	134	-5.18	-12.22	12	0.13	-250.00	-106.00	4000	20230102	-67.62	1250	20230619	3.60	4000	-67.62	20230102	1250	3.60	20230619	4000	-67.62	20230102	1250	3.60	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
167	20230703	110822	54	100.00	KONEX			N	N	N	N		N	1255	-135	5	-9.71	12604352	9857	19.40	1358	1399	1252	1598	1182	1390	1278.72	0.00	0	0	1665	1527	1447	1309	1229	1487	1269	52	208	500	830	1	1	10378119	130	-5.02	-11.84	12	0.09	-250.00	-106.00	4000	20230102	-68.62	1250	20230619	0.40	4000	-68.62	20230102	1250	0.40	20230619	4000	-68.62	20230102	1250	0.40	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
168	20230703	100809	54	100.00	KONEX			N	N	N	N		N	1312	-78	5	-5.61	4869901	3695	7.27	1358	1399	1252	1598	1182	1390	1317.97	0.00	0	0	1665	1527	1447	1309	1229	1487	1269	52	208	500	830	1	1	10378119	136	-5.25	-12.38	12	0.04	-250.00	-106.00	4000	20230102	-67.20	1250	20230619	4.96	4000	-67.20	20230102	1250	4.96	20230619	4000	-67.20	20230102	1250	4.96	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
169	20230703	090819	54	100.00	KONEX			N	N	N	N		N	1399	9	2	0.65	78886	58	0.11	1358	1399	1357	1598	1182	1390	1360.10	0.00	0	0	1665	1527	1447	1309	1229	1487	1269	52	208	500	830	1	1	10378119	145	-5.60	-13.20	12	0.00	-250.00	-106.00	4000	20230102	-65.03	1250	20230619	11.92	4000	-65.03	20230102	1250	11.92	20230619	4000	-65.03	20230102	1250	11.92	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	01	N