KissMeData/337840/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	161140	57	100.00	KONEX			N	N	N	N		N	22300	700	2	3.24	224057350	10130	910.97	21750	22700	21600	24800	18400	21600	22118.20	0.00	0	0	22166	21882	21466	21182	20766	22025	21325	18	3200	500	13390	50	1	3663541	817	-20.37	4.28	12	0.28	-1095.00	5212.00	25000	20230720	-10.80	12500	20230119	78.40	25000	-10.80	20230720	12500	78.40	20230119	25000	-10.80	20230720	12500	78.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
3	20230731	151139	57	100.00	KONEX			N	N	N	N		N	22000	400	2	1.85	220714050	9979	897.39	21750	22700	21600	24800	18400	21600	22117.85	0.00	0	0	22166	21882	21466	21182	20766	22025	21325	18	3200	500	13390	50	1	3663541	806	-20.09	4.22	12	0.27	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
4	20230731	141146	57	100.00	KONEX			N	N	N	N		N	22050	450	2	2.08	206846550	9349	840.74	21750	22700	21600	24800	18400	21600	22124.99	0.00	0	0	22166	21882	21466	21182	20766	22025	21325	18	3200	500	13390	50	1	3663541	808	-20.14	4.23	12	0.26	-1095.00	5212.00	25000	20230720	-11.80	12500	20230119	76.40	25000	-11.80	20230720	12500	76.40	20230119	25000	-11.80	20230720	12500	76.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
5	20230731	131149	57	100.00	KONEX			N	N	N	N		N	22450	850	2	3.94	206824500	9348	840.65	21750	22700	21600	24800	18400	21600	22125.00	0.00	0	0	22166	21882	21466	21182	20766	22025	21325	18	3200	500	13390	50	1	3663541	822	-20.50	4.31	12	0.26	-1095.00	5212.00	25000	20230720	-10.20	12500	20230119	79.60	25000	-10.20	20230720	12500	79.60	20230119	25000	-10.20	20230720	12500	79.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
6	20230731	121156	57	100.00	KONEX			N	N	N	N		N	22700	1100	2	5.09	175717600	7938	713.85	21750	22700	21600	24800	18400	21600	22136.26	0.00	0	0	22166	21882	21466	21182	20766	22025	21325	18	3200	500	13390	50	1	3663541	832	-20.73	4.36	12	0.22	-1095.00	5212.00	25000	20230720	-9.20	12500	20230119	81.60	25000	-9.20	20230720	12500	81.60	20230119	25000	-9.20	20230720	12500	81.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
7	20230731	111158	57	100.00	KONEX			N	N	N	N		N	22450	850	2	3.94	123953150	5625	505.85	21750	22600	21600	24800	18400	21600	22036.12	0.00	0	0	22166	21882	21466	21182	20766	22025	21325	18	3200	500	13390	50	1	3663541	822	-20.50	4.31	12	0.15	-1095.00	5212.00	25000	20230720	-10.20	12500	20230119	79.60	25000	-10.20	20230720	12500	79.60	20230119	25000	-10.20	20230720	12500	79.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
8	20230731	101155	57	100.00	KONEX			N	N	N	N		N	22450	850	2	3.94	46713300	2123	190.92	21750	22500	21600	24800	18400	21600	22003.44	0.00	0	0	22166	21882	21466	21182	20766	22025	21325	18	3200	500	13390	50	1	3663541	822	-20.50	4.31	12	0.06	-1095.00	5212.00	25000	20230720	-10.20	12500	20230119	79.60	25000	-10.20	20230720	12500	79.60	20230119	25000	-10.20	20230720	12500	79.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
9	20230731	091142	57	100.00	KONEX			N	N	N	N		N	21800	200	2	0.93	2214100	102	9.17	21750	21800	21700	24800	18400	21600	21706.86	0.00	0	0	22166	21882	21466	21182	20766	22025	21325	18	3200	500	13390	50	1	3663541	799	-19.91	4.18	12	0.00	-1095.00	5212.00	25000	20230720	-12.80	12500	20230119	74.40	25000	-12.80	20230720	12500	74.40	20230119	25000	-12.80	20230720	12500	74.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
10	20230728	161144	57	100.00	KONEX			N	N	N	N		N	21600	150	2	0.70	23801100	1112	90.19	21100	21750	21050	24650	18250	21450	21403.87	0.00	0	0	22583	22016	21233	20666	19883	22300	20950	18	3200	500	13290	50	1	3663541	791	-19.73	4.14	12	0.03	-1095.00	5212.00	25000	20230720	-13.60	12500	20230119	72.80	25000	-13.60	20230720	12500	72.80	20230119	25000	-13.60	20230720	12500	72.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
11	20230728	151142	57	100.00	KONEX			N	N	N	N		N	21600	150	2	0.70	23801100	1112	90.19	21100	21750	21050	24650	18250	21450	21403.87	0.00	0	0	22583	22016	21233	20666	19883	22300	20950	18	3200	500	13290	50	1	3663541	791	-19.73	4.14	12	0.03	-1095.00	5212.00	25000	20230720	-13.60	12500	20230119	72.80	25000	-13.60	20230720	12500	72.80	20230119	25000	-13.60	20230720	12500	72.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
12	20230728	141140	57	100.00	KONEX			N	N	N	N		N	21500	50	2	0.23	22765250	1064	86.29	21100	21750	21050	24650	18250	21450	21395.91	0.00	0	0	22583	22016	21233	20666	19883	22300	20950	18	3200	500	13290	50	1	3663541	788	-19.63	4.13	12	0.03	-1095.00	5212.00	25000	20230720	-14.00	12500	20230119	72.00	25000	-14.00	20230720	12500	72.00	20230119	25000	-14.00	20230720	12500	72.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
13	20230728	131144	57	100.00	KONEX			N	N	N	N		N	21450	0	3	0.00	9917250	466	37.79	21100	21750	21100	24650	18250	21450	21281.65	0.00	0	0	22583	22016	21233	20666	19883	22300	20950	18	3200	500	13290	50	1	3663541	786	-19.59	4.12	12	0.01	-1095.00	5212.00	25000	20230720	-14.20	12500	20230119	71.60	25000	-14.20	20230720	12500	71.60	20230119	25000	-14.20	20230720	12500	71.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
14	20230728	121142	57	100.00	KONEX			N	N	N	N		N	21500	50	2	0.23	8372800	394	31.95	21100	21750	21100	24650	18250	21450	21250.76	0.00	0	0	22583	22016	21233	20666	19883	22300	20950	18	3200	500	13290	50	1	3663541	788	-19.63	4.13	12	0.01	-1095.00	5212.00	25000	20230720	-14.00	12500	20230119	72.00	25000	-14.00	20230720	12500	72.00	20230119	25000	-14.00	20230720	12500	72.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
15	20230728	111148	57	100.00	KONEX			N	N	N	N		N	21450	0	3	0.00	6935600	327	26.52	21100	21750	21100	24650	18250	21450	21209.79	0.00	0	0	22583	22016	21233	20666	19883	22300	20950	18	3200	500	13290	50	1	3663541	786	-19.59	4.12	12	0.01	-1095.00	5212.00	25000	20230720	-14.20	12500	20230119	71.60	25000	-14.20	20230720	12500	71.60	20230119	25000	-14.20	20230720	12500	71.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
16	20230728	101139	57	100.00	KONEX			N	N	N	N		N	21700	250	2	1.17	4507700	212	17.19	21100	21750	21100	24650	18250	21450	21262.74	0.00	0	0	22583	22016	21233	20666	19883	22300	20950	18	3200	500	13290	50	1	3663541	795	-19.82	4.16	12	0.01	-1095.00	5212.00	25000	20230720	-13.20	12500	20230119	73.60	25000	-13.20	20230720	12500	73.60	20230119	25000	-13.20	20230720	12500	73.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
17	20230728	091148	57	100.00	KONEX			N	N	N	N		N	21750	300	2	1.40	2131750	101	8.19	21100	21750	21100	24650	18250	21450	21106.44	0.00	0	0	22583	22016	21233	20666	19883	22300	20950	18	3200	500	13290	50	1	3663541	797	-19.86	4.17	12	0.00	-1095.00	5212.00	25000	20230720	-13.00	12500	20230119	74.00	25000	-13.00	20230720	12500	74.00	20230119	25000	-13.00	20230720	12500	74.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
18	20230727	161138	57	100.00	KONEX			N	N	N	N		N	21450	1000	2	4.89	25782650	1233	47.96	20450	21800	20450	23500	17400	20450	20910.50	0.00	0	0	22616	21532	20516	19432	18416	21025	18925	18	3050	500	12670	50	1	3663541	786	-19.59	4.12	12	0.03	-1095.00	5212.00	25000	20230720	-14.20	12500	20230119	71.60	25000	-14.20	20230720	12500	71.60	20230119	25000	-14.20	20230720	12500	71.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
19	20230727	151139	57	100.00	KONEX			N	N	N	N		N	20700	250	2	1.22	15478100	732	28.47	20450	21800	20450	23500	17400	20450	21144.95	0.00	0	0	22616	21532	20516	19432	18416	21025	18925	18	3050	500	12670	50	1	3663541	758	-18.90	3.97	12	0.02	-1095.00	5212.00	25000	20230720	-17.20	12500	20230119	65.60	25000	-17.20	20230720	12500	65.60	20230119	25000	-17.20	20230720	12500	65.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
20	20230727	141134	57	100.00	KONEX			N	N	N	N		N	21750	1300	2	6.36	14749600	697	27.11	20450	21800	20450	23500	17400	20450	21161.55	0.00	0	0	22616	21532	20516	19432	18416	21025	18925	18	3050	500	12670	50	1	3663541	797	-19.86	4.17	12	0.02	-1095.00	5212.00	25000	20230720	-13.00	12500	20230119	74.00	25000	-13.00	20230720	12500	74.00	20230119	25000	-13.00	20230720	12500	74.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
21	20230727	131131	57	100.00	KONEX			N	N	N	N		N	21750	1300	2	6.36	14749600	697	27.11	20450	21800	20450	23500	17400	20450	21161.55	0.00	0	0	22616	21532	20516	19432	18416	21025	18925	18	3050	500	12670	50	1	3663541	797	-19.86	4.17	12	0.02	-1095.00	5212.00	25000	20230720	-13.00	12500	20230119	74.00	25000	-13.00	20230720	12500	74.00	20230119	25000	-13.00	20230720	12500	74.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
22	20230727	121135	57	100.00	KONEX			N	N	N	N		N	21800	1350	2	6.60	14684350	694	26.99	20450	21800	20450	23500	17400	20450	21159.01	0.00	0	0	22616	21532	20516	19432	18416	21025	18925	18	3050	500	12670	50	1	3663541	799	-19.91	4.18	12	0.02	-1095.00	5212.00	25000	20230720	-12.80	12500	20230119	74.40	25000	-12.80	20230720	12500	74.40	20230119	25000	-12.80	20230720	12500	74.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
23	20230727	111137	57	100.00	KONEX			N	N	N	N		N	21550	1100	2	5.38	7389500	357	13.89	20450	21550	20450	23500	17400	20450	20698.88	0.00	0	0	22616	21532	20516	19432	18416	21025	18925	18	3050	500	12670	50	1	3663541	789	-19.68	4.13	12	0.01	-1095.00	5212.00	25000	20230720	-13.80	12500	20230119	72.40	25000	-13.80	20230720	12500	72.40	20230119	25000	-13.80	20230720	12500	72.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
24	20230727	101134	57	100.00	KONEX			N	N	N	N		N	20450	0	3	0.00	593050	29	1.13	20450	20450	20450	23500	17400	20450	20450.00	0.00	0	0	22616	21532	20516	19432	18416	21025	18925	18	3050	500	12670	50	1	3663541	749	-18.68	3.92	12	0.00	-1095.00	5212.00	25000	20230720	-18.20	12500	20230119	63.60	25000	-18.20	20230720	12500	63.60	20230119	25000	-18.20	20230720	12500	63.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
25	20230727	091133	57	100.00	KONEX			N	N	N	N		N	20450	0	3	0.00	552150	27	1.05	20450	20450	20450	23500	17400	20450	20450.00	0.00	0	0	22616	21532	20516	19432	18416	21025	18925	18	3050	500	12670	50	1	3663541	749	-18.68	3.92	12	0.00	-1095.00	5212.00	25000	20230720	-18.20	12500	20230119	63.60	25000	-18.20	20230720	12500	63.60	20230119	25000	-18.20	20230720	12500	63.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
26	20230726	161131	57	100.00	KONEX			N	N	N	N		N	20450	-750	5	-3.54	52028560	2571	213.01	21600	21600	19500	24350	18050	21200	20236.70	0.00	0	0	21966	21582	21116	20732	20266	21775	20925	18	3150	500	13140	50	1	3663541	749	-18.68	3.92	12	0.07	-1095.00	5212.00	25000	20230720	-18.20	12500	20230119	63.60	25000	-18.20	20230720	12500	63.60	20230119	25000	-18.20	20230720	12500	63.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
27	20230726	151137	57	100.00	KONEX			N	N	N	N		N	20450	-750	5	-3.54	52028560	2571	213.01	21600	21600	19500	24350	18050	21200	20236.70	0.00	0	0	21966	21582	21116	20732	20266	21775	20925	18	3150	500	13140	50	1	3663541	749	-18.68	3.92	12	0.07	-1095.00	5212.00	25000	20230720	-18.20	12500	20230119	63.60	25000	-18.20	20230720	12500	63.60	20230119	25000	-18.20	20230720	12500	63.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
28	20230726	141128	57	100.00	KONEX			N	N	N	N		N	20500	-700	5	-3.30	46848390	2306	191.05	21600	21600	19510	24350	18050	21200	20315.87	0.00	0	0	21966	21582	21116	20732	20266	21775	20925	18	3150	500	13140	50	1	3663541	751	-18.72	3.93	12	0.06	-1095.00	5212.00	25000	20230720	-18.00	12500	20230119	64.00	25000	-18.00	20230720	12500	64.00	20230119	25000	-18.00	20230720	12500	64.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
29	20230726	131124	57	100.00	KONEX			N	N	N	N		N	21050	-150	5	-0.71	34974600	1716	142.17	21600	21600	20200	24350	18050	21200	20381.47	0.00	0	0	21966	21582	21116	20732	20266	21775	20925	18	3150	500	13140	50	1	3663541	771	-19.22	4.04	12	0.05	-1095.00	5212.00	25000	20230720	-15.80	12500	20230119	68.40	25000	-15.80	20230720	12500	68.40	20230119	25000	-15.80	20230720	12500	68.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
30	20230726	121129	57	100.00	KONEX			N	N	N	N		N	21050	-150	5	-0.71	34869350	1711	141.76	21600	21600	20200	24350	18050	21200	20379.51	0.00	0	0	21966	21582	21116	20732	20266	21775	20925	18	3150	500	13140	50	1	3663541	771	-19.22	4.04	12	0.05	-1095.00	5212.00	25000	20230720	-15.80	12500	20230119	68.40	25000	-15.80	20230720	12500	68.40	20230119	25000	-15.80	20230720	12500	68.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
31	20230726	111123	57	100.00	KONEX			N	N	N	N		N	20300	-900	5	-4.25	17088450	837	69.35	21600	21600	20300	24350	18050	21200	20416.31	0.00	0	0	21966	21582	21116	20732	20266	21775	20925	18	3150	500	13140	50	1	3663541	744	-18.54	3.89	12	0.02	-1095.00	5212.00	25000	20230720	-18.80	12500	20230119	62.40	25000	-18.80	20230720	12500	62.40	20230119	25000	-18.80	20230720	12500	62.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
32	20230726	101131	57	100.00	KONEX			N	N	N	N		N	21000	-200	5	-0.94	13039150	639	52.94	21600	21600	20300	24350	18050	21200	20405.56	0.00	0	0	21966	21582	21116	20732	20266	21775	20925	18	3150	500	13140	50	1	3663541	769	-19.18	4.03	12	0.02	-1095.00	5212.00	25000	20230720	-16.00	12500	20230119	68.00	25000	-16.00	20230720	12500	68.00	20230119	25000	-16.00	20230720	12500	68.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
33	20230726	091125	57	100.00	KONEX			N	N	N	N		N	21600	400	2	1.89	21600	1	0.08	21600	21600	21600	24350	18050	21200	21600.00	0.00	0	0	21966	21582	21116	20732	20266	21775	20925	18	3150	500	13140	50	1	3663541	791	-19.73	4.14	12	0.00	-1095.00	5212.00	25000	20230720	-13.60	12500	20230119	72.80	25000	-13.60	20230720	12500	72.80	20230119	25000	-13.60	20230720	12500	72.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
34	20230725	161123	57	100.00	KONEX			N	N	N	N		N	21200	200	2	0.95	25519350	1207	19.18	20950	21500	20650	24150	17850	21000	21142.79	0.00	0	0	22733	21866	20933	20066	19133	21400	19600	18	3150	500	13020	50	1	3663541	777	-19.36	4.07	12	0.03	-1095.00	5212.00	25000	20230720	-15.20	12500	20230119	69.60	25000	-15.20	20230720	12500	69.60	20230119	25000	-15.20	20230720	12500	69.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
35	20230725	151111	57	100.00	KONEX			N	N	N	N		N	21100	100	2	0.48	25244450	1194	18.97	20950	21500	20650	24150	17850	21000	21142.76	0.00	0	0	22733	21866	20933	20066	19133	21400	19600	18	3150	500	13020	50	1	3663541	773	-19.27	4.05	12	0.03	-1095.00	5212.00	25000	20230720	-15.60	12500	20230119	68.80	25000	-15.60	20230720	12500	68.80	20230119	25000	-15.60	20230720	12500	68.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
36	20230725	141108	57	100.00	KONEX			N	N	N	N		N	21250	250	2	1.19	23055100	1088	17.29	20950	21500	20750	24150	17850	21000	21190.35	0.00	0	0	22733	21866	20933	20066	19133	21400	19600	18	3150	500	13020	50	1	3663541	779	-19.41	4.08	12	0.03	-1095.00	5212.00	25000	20230720	-15.00	12500	20230119	70.00	25000	-15.00	20230720	12500	70.00	20230119	25000	-15.00	20230720	12500	70.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
37	20230725	131120	57	100.00	KONEX			N	N	N	N		N	21300	300	2	1.43	19030200	895	14.22	20950	21500	20950	24150	17850	21000	21262.79	0.00	0	0	22733	21866	20933	20066	19133	21400	19600	18	3150	500	13020	50	1	3663541	780	-19.45	4.09	12	0.02	-1095.00	5212.00	25000	20230720	-14.80	12500	20230119	70.40	25000	-14.80	20230720	12500	70.40	20230119	25000	-14.80	20230720	12500	70.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
38	20230725	121119	57	100.00	KONEX			N	N	N	N		N	21300	300	2	1.43	18902400	889	14.12	20950	21500	20950	24150	17850	21000	21262.54	0.00	0	0	22733	21866	20933	20066	19133	21400	19600	18	3150	500	13020	50	1	3663541	780	-19.45	4.09	12	0.02	-1095.00	5212.00	25000	20230720	-14.80	12500	20230119	70.40	25000	-14.80	20230720	12500	70.40	20230119	25000	-14.80	20230720	12500	70.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
39	20230725	111116	57	100.00	KONEX			N	N	N	N		N	21300	300	2	1.43	14616900	685	10.88	20950	21500	20950	24150	17850	21000	21338.54	0.00	0	0	22733	21866	20933	20066	19133	21400	19600	18	3150	500	13020	50	1	3663541	780	-19.45	4.09	12	0.02	-1095.00	5212.00	25000	20230720	-14.80	12500	20230119	70.40	25000	-14.80	20230720	12500	70.40	20230119	25000	-14.80	20230720	12500	70.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
40	20230725	101117	57	100.00	KONEX			N	N	N	N		N	21350	350	2	1.67	4357000	204	3.24	20950	21500	20950	24150	17850	21000	21357.84	0.00	0	0	22733	21866	20933	20066	19133	21400	19600	18	3150	500	13020	50	1	3663541	782	-19.50	4.10	12	0.01	-1095.00	5212.00	25000	20230720	-14.60	12500	20230119	70.80	25000	-14.60	20230720	12500	70.80	20230119	25000	-14.60	20230720	12500	70.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
41	20230725	091114	57	100.00	KONEX			N	N	N	N		N	21400	400	2	1.90	2968500	139	2.21	20950	21500	20950	24150	17850	21000	21356.12	0.00	0	0	22733	21866	20933	20066	19133	21400	19600	18	3150	500	13020	50	1	3663541	784	-19.54	4.11	12	0.00	-1095.00	5212.00	25000	20230720	-14.40	12500	20230119	71.20	25000	-14.40	20230720	12500	71.20	20230119	25000	-14.40	20230720	12500	71.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
42	20230724	161116	57	100.00	KONEX			N	N	N	N		N	21000	-700	5	-3.23	131399800	6294	835.86	21300	21800	20000	24950	18450	21700	20876.99	0.00	0	0	23633	22666	22133	21166	20633	22400	20900	18	3250	500	13450	50	1	3663541	769	-19.18	4.03	12	0.17	-1095.00	5212.00	25000	20230720	-16.00	12500	20230119	68.00	25000	-16.00	20230720	12500	68.00	20230119	25000	-16.00	20230720	12500	68.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
43	20230724	151110	57	100.00	KONEX			N	N	N	N		N	21100	-600	5	-2.76	87219700	4190	556.44	21300	21800	20000	24950	18450	21700	20816.16	0.00	0	0	23633	22666	22133	21166	20633	22400	20900	18	3250	500	13450	50	1	3663541	773	-19.27	4.05	12	0.11	-1095.00	5212.00	25000	20230720	-15.60	12500	20230119	68.80	25000	-15.60	20230720	12500	68.80	20230119	25000	-15.60	20230720	12500	68.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
44	20230724	141109	57	100.00	KONEX			N	N	N	N		N	21400	-300	5	-1.38	85641700	4115	546.48	21300	21800	20000	24950	18450	21700	20812.08	0.00	0	0	23633	22666	22133	21166	20633	22400	20900	18	3250	500	13450	50	1	3663541	784	-19.54	4.11	12	0.11	-1095.00	5212.00	25000	20230720	-14.40	12500	20230119	71.20	25000	-14.40	20230720	12500	71.20	20230119	25000	-14.40	20230720	12500	71.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
45	20230724	131111	57	100.00	KONEX			N	N	N	N		N	20950	-750	5	-3.46	80043950	3845	510.62	21300	21800	20000	24950	18450	21700	20817.67	0.00	0	0	23633	22666	22133	21166	20633	22400	20900	18	3250	500	13450	50	1	3663541	768	-19.13	4.02	12	0.10	-1095.00	5212.00	25000	20230720	-16.20	12500	20230119	67.60	25000	-16.20	20230720	12500	67.60	20230119	25000	-16.20	20230720	12500	67.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
46	20230724	121113	57	100.00	KONEX			N	N	N	N		N	20950	-750	5	-3.46	79479050	3818	507.04	21300	21800	20000	24950	18450	21700	20816.93	0.00	0	0	23633	22666	22133	21166	20633	22400	20900	18	3250	500	13450	50	1	3663541	768	-19.13	4.02	12	0.10	-1095.00	5212.00	25000	20230720	-16.20	12500	20230119	67.60	25000	-16.20	20230720	12500	67.60	20230119	25000	-16.20	20230720	12500	67.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
47	20230724	111117	57	100.00	KONEX			N	N	N	N		N	21500	-200	5	-0.92	65606450	3140	417.00	21300	21800	20000	24950	18450	21700	20893.77	0.00	0	0	23633	22666	22133	21166	20633	22400	20900	18	3250	500	13450	50	1	3663541	788	-19.63	4.13	12	0.09	-1095.00	5212.00	25000	20230720	-14.00	12500	20230119	72.00	25000	-14.00	20230720	12500	72.00	20230119	25000	-14.00	20230720	12500	72.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
48	20230724	101105	57	100.00	KONEX			N	N	N	N		N	20650	-1050	5	-4.84	44002000	2094	278.09	21300	21800	20000	24950	18450	21700	21013.37	0.00	0	0	23633	22666	22133	21166	20633	22400	20900	18	3250	500	13450	50	1	3663541	757	-18.86	3.96	12	0.06	-1095.00	5212.00	25000	20230720	-17.40	12500	20230119	65.20	25000	-17.40	20230720	12500	65.20	20230119	25000	-17.40	20230720	12500	65.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
49	20230724	091113	57	100.00	KONEX			N	N	N	N		N	21800	100	2	0.46	22151800	1030	136.79	21300	21800	21300	24950	18450	21700	21506.60	0.00	0	0	23633	22666	22133	21166	20633	22400	20900	18	3250	500	13450	50	1	3663541	799	-19.91	4.18	12	0.03	-1095.00	5212.00	25000	20230720	-12.80	12500	20230119	74.40	25000	-12.80	20230720	12500	74.40	20230119	25000	-12.80	20230720	12500	74.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
50	20230721	161101	57	100.00	KONEX			N	N	N	N		N	21700	-300	5	-1.36	16877500	753	12.49	22500	23100	21600	25300	18700	22000	22413.68	0.00	0	0	26400	24200	22800	20600	19200	23500	19900	18	3300	500	13640	50	1	3663541	795	-19.82	4.16	12	0.02	-1095.00	5212.00	25000	20230720	-13.20	12500	20230119	73.60	25000	-13.20	20230720	12500	73.60	20230119	25000	-13.20	20230720	12500	73.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
51	20230721	151103	57	100.00	KONEX			N	N	N	N		N	21900	-100	5	-0.45	16660500	743	12.33	22500	23100	21600	25300	18700	22000	22423.28	0.00	0	0	26400	24200	22800	20600	19200	23500	19900	18	3300	500	13640	50	1	3663541	802	-20.00	4.20	12	0.02	-1095.00	5212.00	25000	20230720	-12.40	12500	20230119	75.20	25000	-12.40	20230720	12500	75.20	20230119	25000	-12.40	20230720	12500	75.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
52	20230721	141058	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	12850650	568	9.42	22500	23100	21850	25300	18700	22000	22624.38	0.00	0	0	26400	24200	22800	20600	19200	23500	19900	18	3300	500	13640	50	1	3663541	806	-20.09	4.22	12	0.02	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
53	20230721	131103	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	12412150	548	9.09	22500	23100	22000	25300	18700	22000	22649.91	0.00	0	0	26400	24200	22800	20600	19200	23500	19900	18	3300	500	13640	50	1	3663541	806	-20.09	4.22	12	0.01	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
54	20230721	121117	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	9640150	422	7.00	22500	23100	22000	25300	18700	22000	22843.96	0.00	0	0	26400	24200	22800	20600	19200	23500	19900	18	3300	500	13640	50	1	3663541	806	-20.09	4.22	12	0.01	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
55	20230721	111113	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	9508150	416	6.90	22500	23100	22000	25300	18700	22000	22856.13	0.00	0	0	26400	24200	22800	20600	19200	23500	19900	18	3300	500	13640	50	1	3663541	806	-20.09	4.22	12	0.01	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
56	20230721	101111	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	9288150	406	6.74	22500	23100	22000	25300	18700	22000	22877.22	0.00	0	0	26400	24200	22800	20600	19200	23500	19900	18	3300	500	13640	50	1	3663541	806	-20.09	4.22	12	0.01	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
57	20230721	091108	57	100.00	KONEX			N	N	N	N		N	23100	1100	2	5.00	4681300	203	3.37	22500	23100	22500	25300	18700	22000	23060.59	0.00	0	0	26400	24200	22800	20600	19200	23500	19900	18	3300	500	13640	50	1	3663541	846	-21.10	4.43	12	0.01	-1095.00	5212.00	25000	20230720	-7.60	12500	20230119	84.80	25000	-7.60	20230720	12500	84.80	20230119	25000	-7.60	20230720	12500	84.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
58	20230720	161057	57	100.00	KONEX	신고가		N	N	N	N		N	22000	-800	5	-3.51	137877600	6027	50.23	23100	25000	21400	26200	19400	22800	22876.66	0.00	0	0	25766	24282	22666	21182	19566	25025	21925	18	3400	500	14130	50	1	3663541	806	-20.09	4.22	12	0.16	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
59	20230720	151057	57	100.00	KONEX	신고가		N	N	N	N		N	21600	-1200	5	-5.26	131631350	5743	47.86	23100	25000	21400	26200	19400	22800	22920.31	0.00	0	0	25766	24282	22666	21182	19566	25025	21925	18	3400	500	14130	50	1	3663541	791	-19.73	4.14	12	0.16	-1095.00	5212.00	25000	20230720	-13.60	12500	20230119	72.80	25000	-13.60	20230720	12500	72.80	20230119	25000	-13.60	20230720	12500	72.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
60	20230720	141055	57	100.00	KONEX	신고가		N	N	N	N		N	22400	-400	5	-1.75	125642750	5466	45.55	23100	25000	21400	26200	19400	22800	22986.23	0.00	0	0	25766	24282	22666	21182	19566	25025	21925	18	3400	500	14130	50	1	3663541	821	-20.46	4.30	12	0.15	-1095.00	5212.00	25000	20230720	-10.40	12500	20230119	79.20	25000	-10.40	20230720	12500	79.20	20230119	25000	-10.40	20230720	12500	79.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
61	20230720	131057	57	100.00	KONEX	신고가		N	N	N	N		N	22750	-50	5	-0.22	98218400	4224	35.20	23100	25000	22050	26200	19400	22800	23252.46	0.00	0	0	25766	24282	22666	21182	19566	25025	21925	18	3400	500	14130	50	1	3663541	833	-20.78	4.36	12	0.12	-1095.00	5212.00	25000	20230720	-9.00	12500	20230119	82.00	25000	-9.00	20230720	12500	82.00	20230119	25000	-9.00	20230720	12500	82.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
62	20230720	121106	57	100.00	KONEX	신고가		N	N	N	N		N	22500	-300	5	-1.32	93602400	4020	33.50	23100	25000	22050	26200	19400	22800	23284.18	0.00	0	0	25766	24282	22666	21182	19566	25025	21925	18	3400	500	14130	50	1	3663541	824	-20.55	4.32	12	0.11	-1095.00	5212.00	25000	20230720	-10.00	12500	20230119	80.00	25000	-10.00	20230720	12500	80.00	20230119	25000	-10.00	20230720	12500	80.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
63	20230720	111102	57	100.00	KONEX	신고가		N	N	N	N		N	22750	-50	5	-0.22	84322700	3612	30.10	23100	25000	22050	26200	19400	22800	23345.16	0.00	0	0	25766	24282	22666	21182	19566	25025	21925	18	3400	500	14130	50	1	3663541	833	-20.78	4.36	12	0.10	-1095.00	5212.00	25000	20230720	-9.00	12500	20230119	82.00	25000	-9.00	20230720	12500	82.00	20230119	25000	-9.00	20230720	12500	82.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
64	20230720	101049	57	100.00	KONEX	신고가		N	N	N	N		N	23900	1100	2	4.82	50790400	2106	17.55	23100	25000	23000	26200	19400	22800	24117.00	0.00	0	0	25766	24282	22666	21182	19566	25025	21925	18	3400	500	14130	50	1	3663541	876	-21.83	4.59	12	0.06	-1095.00	5212.00	25000	20230720	-4.40	12500	20230119	91.20	25000	-4.40	20230720	12500	91.20	20230119	25000	-4.40	20230720	12500	91.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
65	20230720	091053	57	100.00	KONEX	신고가		N	N	N	N		N	24950	2150	2	9.43	34194900	1394	11.62	23100	25000	23100	26200	19400	22800	24530.06	0.00	0	0	25766	24282	22666	21182	19566	25025	21925	18	3400	500	14130	50	1	3663541	914	-22.79	4.79	12	0.04	-1095.00	5212.00	25000	20230720	-0.20	12500	20230119	99.60	25000	-0.20	20230720	12500	99.60	20230119	25000	-0.20	20230720	12500	99.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
66	20230719	161112	57	100.00	KONEX	신고가		N	N	N	N		N	22800	1800	2	8.57	273860650	12000	107.43	21400	24150	21050	24150	17850	21000	22821.72	0.00	0	0	22800	21900	20950	20050	19100	22350	20500	18	3150	500	13020	50	1	3663541	835	-20.82	4.37	12	0.33	-1095.00	5212.00	24150	20230719	-5.59	12500	20230119	82.40	24150	-5.59	20230719	12500	82.40	20230119	24150	-5.59	20230719	12500	82.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
67	20230719	151111	57	100.00	KONEX	신고가		N	N	N	N		N	22800	1800	2	8.57	269324650	11801	105.65	21400	24150	21050	24150	17850	21000	22822.19	0.00	0	0	22800	21900	20950	20050	19100	22350	20500	18	3150	500	13020	50	1	3663541	835	-20.82	4.37	12	0.32	-1095.00	5212.00	24150	20230719	-5.59	12500	20230119	82.40	24150	-5.59	20230719	12500	82.40	20230119	24150	-5.59	20230719	12500	82.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
68	20230719	141116	57	100.00	KONEX	신고가		N	N	N	N		N	23500	2500	2	11.90	250291850	10959	98.11	21400	24150	21050	24150	17850	21000	22838.93	0.00	0	0	22800	21900	20950	20050	19100	22350	20500	18	3150	500	13020	50	1	3663541	861	-21.46	4.51	12	0.30	-1095.00	5212.00	24150	20230719	-2.69	12500	20230119	88.00	24150	-2.69	20230719	12500	88.00	20230119	24150	-2.69	20230719	12500	88.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
69	20230719	131100	57	100.00	KONEX	신고가		N	N	N	N		N	24050	3050	2	14.52	231564850	10157	90.93	21400	24150	21050	24150	17850	21000	22798.55	0.00	0	0	22800	21900	20950	20050	19100	22350	20500	18	3150	500	13020	50	1	3663541	881	-21.96	4.61	12	0.28	-1095.00	5212.00	24150	20230719	-0.41	12500	20230119	92.40	24150	-0.41	20230719	12500	92.40	20230119	24150	-0.41	20230719	12500	92.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
70	20230719	121118	57	100.00	KONEX	신고가		N	N	N	N		N	24100	3100	2	14.76	222167150	9765	87.42	21400	24150	21050	24150	17850	21000	22751.37	0.00	0	0	22800	21900	20950	20050	19100	22350	20500	18	3150	500	13020	50	1	3663541	883	-22.01	4.62	12	0.27	-1095.00	5212.00	24150	20230719	-0.21	12500	20230119	92.80	24150	-0.21	20230719	12500	92.80	20230119	24150	-0.21	20230719	12500	92.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
71	20230719	111114	57	100.00	KONEX	신고가		N	N	N	N		N	24100	3100	2	14.76	196254900	8690	77.80	21400	24100	21050	24150	17850	21000	22583.99	0.00	0	0	22800	21900	20950	20050	19100	22350	20500	18	3150	500	13020	50	1	3663541	883	-22.01	4.62	12	0.24	-1095.00	5212.00	24100	20230719	0.00	12500	20230119	92.80	24100	0.00	20230719	12500	92.80	20230119	24100	0.00	20230719	12500	92.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
72	20230719	101106	57	100.00	KONEX	신고가		N	N	N	N		N	23100	2100	2	10.00	100022700	4629	41.44	21400	23100	21050	24150	17850	21000	21607.84	0.00	0	0	22800	21900	20950	20050	19100	22350	20500	18	3150	500	13020	50	1	3663541	846	-21.10	4.43	12	0.13	-1095.00	5212.00	23100	20230719	0.00	12500	20230119	84.80	23100	0.00	20230719	12500	84.80	20230119	23100	0.00	20230719	12500	84.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
73	20230719	091104	57	100.00	KONEX			N	N	N	N		N	21350	350	2	1.67	31888550	1491	13.35	21400	21500	21350	24150	17850	21000	21387.36	0.00	0	0	22800	21900	20950	20050	19100	22350	20500	18	3150	500	13020	50	1	3663541	782	-19.50	4.10	12	0.04	-1095.00	5212.00	21850	20230718	-2.29	12500	20230119	70.80	21850	-2.29	20230718	12500	70.80	20230119	21850	-2.29	20230718	12500	70.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
74	20230718	161104	57	100.00	KONEX	신고가		N	N	N	N		N	21000	-150	5	-0.71	237223400	11170	630.72	20000	21850	20000	24300	18000	21150	21237.55	0.00	0	0	21883	21516	21083	20716	20283	21300	20500	18	3150	500	13110	50	1	3663541	769	-19.18	4.03	12	0.30	-1095.00	5212.00	21850	20230718	-3.89	12500	20230119	68.00	21850	-3.89	20230718	12500	68.00	20230119	21850	-3.89	20230718	12500	68.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
75	20230718	151103	57	100.00	KONEX	신고가		N	N	N	N		N	21000	-150	5	-0.71	237223400	11170	630.72	20000	21850	20000	24300	18000	21150	21237.55	0.00	0	0	21883	21516	21083	20716	20283	21300	20500	18	3150	500	13110	50	1	3663541	769	-19.18	4.03	12	0.30	-1095.00	5212.00	21850	20230718	-3.89	12500	20230119	68.00	21850	-3.89	20230718	12500	68.00	20230119	21850	-3.89	20230718	12500	68.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
76	20230718	141058	57	100.00	KONEX	신고가		N	N	N	N		N	21300	150	2	0.71	230771100	10863	613.38	20000	21850	20000	24300	18000	21150	21243.77	0.00	0	0	21883	21516	21083	20716	20283	21300	20500	18	3150	500	13110	50	1	3663541	780	-19.45	4.09	12	0.30	-1095.00	5212.00	21850	20230718	-2.52	12500	20230119	70.40	21850	-2.52	20230718	12500	70.40	20230119	21850	-2.52	20230718	12500	70.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
77	20230718	131058	57	100.00	KONEX	신고가		N	N	N	N		N	21300	150	2	0.71	229622900	10809	610.33	20000	21850	20000	24300	18000	21150	21243.68	0.00	0	0	21883	21516	21083	20716	20283	21300	20500	18	3150	500	13110	50	1	3663541	780	-19.45	4.09	12	0.30	-1095.00	5212.00	21850	20230718	-2.52	12500	20230119	70.40	21850	-2.52	20230718	12500	70.40	20230119	21850	-2.52	20230718	12500	70.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
78	20230718	121110	57	100.00	KONEX	신고가		N	N	N	N		N	21250	100	2	0.47	223682850	10527	594.41	20000	21850	20000	24300	18000	21150	21248.49	0.00	0	0	21883	21516	21083	20716	20283	21300	20500	18	3150	500	13110	50	1	3663541	779	-19.41	4.08	12	0.29	-1095.00	5212.00	21850	20230718	-2.75	12500	20230119	70.00	21850	-2.75	20230718	12500	70.00	20230119	21850	-2.75	20230718	12500	70.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
79	20230718	111107	57	100.00	KONEX	신고가		N	N	N	N		N	21250	100	2	0.47	205173550	9647	544.72	20000	21850	20000	24300	18000	21150	21268.12	0.00	0	0	21883	21516	21083	20716	20283	21300	20500	18	3150	500	13110	50	1	3663541	779	-19.41	4.08	12	0.26	-1095.00	5212.00	21850	20230718	-2.75	12500	20230119	70.00	21850	-2.75	20230718	12500	70.00	20230119	21850	-2.75	20230718	12500	70.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
80	20230718	101100	57	100.00	KONEX	신고가		N	N	N	N		N	21700	550	2	2.60	141080500	6622	373.91	20000	21850	20000	24300	18000	21150	21304.82	0.00	0	0	21883	21516	21083	20716	20283	21300	20500	18	3150	500	13110	50	1	3663541	795	-19.82	4.16	12	0.18	-1095.00	5212.00	21850	20230718	-0.69	12500	20230119	73.60	21850	-0.69	20230718	12500	73.60	20230119	21850	-0.69	20230718	12500	73.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
81	20230718	091055	57	100.00	KONEX	신고가		N	N	N	N		N	21600	450	2	2.13	32233100	1536	86.73	20000	21600	20000	24300	18000	21150	20985.09	0.00	0	0	21883	21516	21083	20716	20283	21300	20500	18	3150	500	13110	50	1	3663541	791	-19.73	4.14	12	0.04	-1095.00	5212.00	21600	20230718	0.00	12500	20230119	72.80	21600	0.00	20230718	12500	72.80	20230119	21600	0.00	20230718	12500	72.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
82	20230717	161059	57	100.00	KONEX			N	N	N	N		N	21150	-50	5	-0.24	37316100	1771	46.54	21450	21450	20650	24350	18050	21200	21070.64	0.00	0	0	21700	21450	21250	21000	20800	21350	20900	18	3150	500	13140	50	1	3663541	775	-19.32	4.06	12	0.05	-1095.00	5212.00	21500	20230714	-1.63	12500	20230119	69.20	21500	-1.63	20230714	12500	69.20	20230119	21500	-1.63	20230714	12500	69.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
83	20230717	151053	57	100.00	KONEX			N	N	N	N		N	21100	-100	5	-0.47	30784500	1462	38.42	21450	21450	20650	24350	18050	21200	21056.43	0.00	0	0	21700	21450	21250	21000	20800	21350	20900	18	3150	500	13140	50	1	3663541	773	-19.27	4.05	12	0.04	-1095.00	5212.00	21500	20230714	-1.86	12500	20230119	68.80	21500	-1.86	20230714	12500	68.80	20230119	21500	-1.86	20230714	12500	68.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
84	20230717	141057	57	100.00	KONEX			N	N	N	N		N	21100	-100	5	-0.47	29395650	1396	36.69	21450	21450	20650	24350	18050	21200	21057.06	0.00	0	0	21700	21450	21250	21000	20800	21350	20900	18	3150	500	13140	50	1	3663541	773	-19.27	4.05	12	0.04	-1095.00	5212.00	21500	20230714	-1.86	12500	20230119	68.80	21500	-1.86	20230714	12500	68.80	20230119	21500	-1.86	20230714	12500	68.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
85	20230717	131047	57	100.00	KONEX			N	N	N	N		N	21150	-50	5	-0.24	28762650	1366	35.90	21450	21450	20650	24350	18050	21200	21056.11	0.00	0	0	21700	21450	21250	21000	20800	21350	20900	18	3150	500	13140	50	1	3663541	775	-19.32	4.06	12	0.04	-1095.00	5212.00	21500	20230714	-1.63	12500	20230119	69.20	21500	-1.63	20230714	12500	69.20	20230119	21500	-1.63	20230714	12500	69.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
86	20230717	121058	57	100.00	KONEX			N	N	N	N		N	21000	-200	5	-0.94	27187500	1291	33.93	21450	21450	20650	24350	18050	21200	21059.26	0.00	0	0	21700	21450	21250	21000	20800	21350	20900	18	3150	500	13140	50	1	3663541	769	-19.18	4.03	12	0.04	-1095.00	5212.00	21500	20230714	-2.33	12500	20230119	68.00	21500	-2.33	20230714	12500	68.00	20230119	21500	-2.33	20230714	12500	68.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
87	20230717	111048	57	100.00	KONEX			N	N	N	N		N	21000	-200	5	-0.94	13999300	663	17.42	21450	21450	20650	24350	18050	21200	21115.08	0.00	0	0	21700	21450	21250	21000	20800	21350	20900	18	3150	500	13140	50	1	3663541	769	-19.18	4.03	12	0.02	-1095.00	5212.00	21500	20230714	-2.33	12500	20230119	68.00	21500	-2.33	20230714	12500	68.00	20230119	21500	-2.33	20230714	12500	68.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
88	20230717	101048	57	100.00	KONEX			N	N	N	N		N	21150	-50	5	-0.24	13684300	648	17.03	21450	21450	20650	24350	18050	21200	21117.75	0.00	0	0	21700	21450	21250	21000	20800	21350	20900	18	3150	500	13140	50	1	3663541	775	-19.32	4.06	12	0.02	-1095.00	5212.00	21500	20230714	-1.63	12500	20230119	69.20	21500	-1.63	20230714	12500	69.20	20230119	21500	-1.63	20230714	12500	69.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
89	20230717	091049	57	100.00	KONEX			N	N	N	N		N	21450	250	2	1.18	21450	1	0.03	21450	21450	21450	24350	18050	21200	21450.00	0.00	0	0	21700	21450	21250	21000	20800	21350	20900	18	3150	500	13140	50	1	3663541	786	-19.59	4.12	12	0.00	-1095.00	5212.00	21500	20230714	-0.23	12500	20230119	71.60	21500	-0.23	20230714	12500	71.60	20230119	21500	-0.23	20230714	12500	71.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
90	20230714	161048	57	100.00	KONEX	신고가		N	N	N	N		N	21200	-100	5	-0.47	80703450	3805	31.02	21500	21500	21050	24450	18150	21300	21209.84	0.00	0	0	22066	21682	20966	20582	19866	21875	20775	18	3150	500	13200	50	1	3663541	777	-19.36	4.07	12	0.10	-1095.00	5212.00	21500	20230714	-1.40	12500	20230119	69.60	21500	-1.40	20230714	12500	69.60	20230119	21500	-1.40	20230714	12500	69.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
91	20230714	151052	57	100.00	KONEX	신고가		N	N	N	N		N	21250	-50	5	-0.23	80279450	3785	30.86	21500	21500	21050	24450	18150	21300	21209.89	0.00	0	0	22066	21682	20966	20582	19866	21875	20775	18	3150	500	13200	50	1	3663541	779	-19.41	4.08	12	0.10	-1095.00	5212.00	21500	20230714	-1.16	12500	20230119	70.00	21500	-1.16	20230714	12500	70.00	20230119	21500	-1.16	20230714	12500	70.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
92	20230714	141058	57	100.00	KONEX	신고가		N	N	N	N		N	21250	-50	5	-0.23	52148850	2457	20.03	21500	21500	21050	24450	18150	21300	21224.60	0.00	0	0	22066	21682	20966	20582	19866	21875	20775	18	3150	500	13200	50	1	3663541	779	-19.41	4.08	12	0.07	-1095.00	5212.00	21500	20230714	-1.16	12500	20230119	70.00	21500	-1.16	20230714	12500	70.00	20230119	21500	-1.16	20230714	12500	70.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
93	20230714	131044	57	100.00	KONEX	신고가		N	N	N	N		N	21050	-250	5	-1.17	38393850	1805	14.71	21500	21500	21050	24450	18150	21300	21270.83	0.00	0	0	22066	21682	20966	20582	19866	21875	20775	18	3150	500	13200	50	1	3663541	771	-19.22	4.04	12	0.05	-1095.00	5212.00	21500	20230714	-2.09	12500	20230119	68.40	21500	-2.09	20230714	12500	68.40	20230119	21500	-2.09	20230714	12500	68.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
94	20230714	121043	57	100.00	KONEX	신고가		N	N	N	N		N	21250	-50	5	-0.23	36288850	1705	13.90	21500	21500	21050	24450	18150	21300	21283.78	0.00	0	0	22066	21682	20966	20582	19866	21875	20775	18	3150	500	13200	50	1	3663541	779	-19.41	4.08	12	0.05	-1095.00	5212.00	21500	20230714	-1.16	12500	20230119	70.00	21500	-1.16	20230714	12500	70.00	20230119	21500	-1.16	20230714	12500	70.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
95	20230714	111055	57	100.00	KONEX	신고가		N	N	N	N		N	21200	-100	5	-0.47	12764250	597	4.87	21500	21500	21200	24450	18150	21300	21380.65	0.00	0	0	22066	21682	20966	20582	19866	21875	20775	18	3150	500	13200	50	1	3663541	777	-19.36	4.07	12	0.02	-1095.00	5212.00	21500	20230714	-1.40	12500	20230119	69.60	21500	-1.40	20230714	12500	69.60	20230119	21500	-1.40	20230714	12500	69.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
96	20230714	101055	57	100.00	KONEX	신고가		N	N	N	N		N	21350	50	2	0.23	10780450	504	4.11	21500	21500	21200	24450	18150	21300	21389.78	0.00	0	0	22066	21682	20966	20582	19866	21875	20775	18	3150	500	13200	50	1	3663541	782	-19.50	4.10	12	0.01	-1095.00	5212.00	21500	20230714	-0.70	12500	20230119	70.80	21500	-0.70	20230714	12500	70.80	20230119	21500	-0.70	20230714	12500	70.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
97	20230714	091051	57	100.00	KONEX	신고가		N	N	N	N		N	21400	100	2	0.47	3024900	141	1.15	21500	21500	21400	24450	18150	21300	21453.19	0.00	0	0	22066	21682	20966	20582	19866	21875	20775	18	3150	500	13200	50	1	3663541	784	-19.54	4.11	12	0.00	-1095.00	5212.00	21500	20230714	-0.47	12500	20230119	71.20	21500	-0.47	20230714	12500	71.20	20230119	21500	-0.47	20230714	12500	71.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
98	20230713	161044	57	100.00	KONEX	신고가		N	N	N	N		N	21300	800	2	3.90	257714700	12267	127.19	20650	21350	20250	23550	17450	20500	21008.78	0.00	0	0	20913	20706	20293	20086	19673	20810	20190	18	3050	500	12710	50	1	3663541	780	-19.45	4.09	12	0.33	-1095.00	5212.00	21350	20230713	-0.23	12500	20230119	70.40	21350	-0.23	20230713	12500	70.40	20230119	21350	-0.23	20230713	12500	70.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
99	20230713	151041	57	100.00	KONEX	신고가		N	N	N	N		N	21300	800	2	3.90	257714700	12267	127.19	20650	21350	20250	23550	17450	20500	21008.78	0.00	0	0	20913	20706	20293	20086	19673	20810	20190	18	3050	500	12710	50	1	3663541	780	-19.45	4.09	12	0.33	-1095.00	5212.00	21350	20230713	-0.23	12500	20230119	70.40	21350	-0.23	20230713	12500	70.40	20230119	21350	-0.23	20230713	12500	70.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
100	20230713	141040	57	100.00	KONEX	신고가		N	N	N	N		N	21300	800	2	3.90	247190400	11766	121.99	20650	21350	20250	23550	17450	20500	21008.87	0.00	0	0	20913	20706	20293	20086	19673	20810	20190	18	3050	500	12710	50	1	3663541	780	-19.45	4.09	12	0.32	-1095.00	5212.00	21350	20230713	-0.23	12500	20230119	70.40	21350	-0.23	20230713	12500	70.40	20230119	21350	-0.23	20230713	12500	70.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
101	20230713	131044	57	100.00	KONEX	신고가		N	N	N	N		N	21000	500	2	2.44	243425550	11588	120.15	20650	21350	20250	23550	17450	20500	21006.69	0.00	0	0	20913	20706	20293	20086	19673	20810	20190	18	3050	500	12710	50	1	3663541	769	-19.18	4.03	12	0.32	-1095.00	5212.00	21350	20230713	-1.64	12500	20230119	68.00	21350	-1.64	20230713	12500	68.00	20230119	21350	-1.64	20230713	12500	68.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
102	20230713	121040	57	100.00	KONEX	신고가		N	N	N	N		N	21350	850	2	4.15	201927750	9635	99.90	20650	21350	20250	23550	17450	20500	20957.73	0.00	0	0	20913	20706	20293	20086	19673	20810	20190	18	3050	500	12710	50	1	3663541	782	-19.50	4.10	12	0.26	-1095.00	5212.00	21350	20230713	0.00	12500	20230119	70.80	21350	0.00	20230713	12500	70.80	20230119	21350	0.00	20230713	12500	70.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
103	20230713	111043	57	100.00	KONEX	신고가		N	N	N	N		N	20900	400	2	1.95	83555150	4029	41.77	20650	21000	20250	23550	17450	20500	20738.43	0.00	0	0	20913	20706	20293	20086	19673	20810	20190	18	3050	500	12710	50	1	3663541	766	-19.09	4.01	12	0.11	-1095.00	5212.00	21000	20230713	-0.48	12500	20230119	67.20	21000	-0.48	20230713	12500	67.20	20230119	21000	-0.48	20230713	12500	67.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
104	20230713	101036	57	100.00	KONEX	신고가		N	N	N	N		N	20750	250	2	1.22	38987400	1876	19.45	20650	21000	20500	23550	17450	20500	20782.20	0.00	0	0	20913	20706	20293	20086	19673	20810	20190	18	3050	500	12710	50	1	3663541	760	-18.95	3.98	12	0.05	-1095.00	5212.00	21000	20230713	-1.19	12500	20230119	66.00	21000	-1.19	20230713	12500	66.00	20230119	21000	-1.19	20230713	12500	66.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
105	20230713	091039	57	100.00	KONEX	신고가		N	N	N	N		N	20900	400	2	1.95	24940750	1202	12.46	20650	20900	20500	23550	17450	20500	20749.38	0.00	0	0	20913	20706	20293	20086	19673	20810	20190	18	3050	500	12710	50	1	3663541	766	-19.09	4.01	12	0.03	-1095.00	5212.00	20900	20230713	0.00	12500	20230119	67.20	20900	0.00	20230713	12500	67.20	20230119	20900	0.00	20230713	12500	67.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
106	20230712	161035	57	100.00	KONEX			N	N	N	N		N	20500	720	2	3.64	194110770	9645	180.69	19880	20500	19880	22700	16820	19780	20125.53	0.00	0	0	20500	20140	19740	19380	18980	19940	19180	18	2940	500	12260	50	1	3663541	751	-18.72	3.93	12	0.26	-1095.00	5212.00	20700	20230707	-0.97	12500	20230119	64.00	20700	-0.97	20230707	12500	64.00	20230119	20700	-0.97	20230707	12500	64.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
107	20230712	151026	57	100.00	KONEX			N	N	N	N		N	20450	670	2	3.39	193905770	9635	180.50	19880	20500	19880	22700	16820	19780	20125.14	0.00	0	0	20500	20140	19740	19380	18980	19940	19180	18	2940	500	12260	50	1	3663541	749	-18.68	3.92	12	0.26	-1095.00	5212.00	20700	20230707	-1.21	12500	20230119	63.60	20700	-1.21	20230707	12500	63.60	20230119	20700	-1.21	20230707	12500	63.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
108	20230712	141023	57	100.00	KONEX			N	N	N	N		N	20450	670	2	3.39	193476320	9614	180.10	19880	20500	19880	22700	16820	19780	20124.44	0.00	0	0	20500	20140	19740	19380	18980	19940	19180	18	2940	500	12260	50	1	3663541	749	-18.68	3.92	12	0.26	-1095.00	5212.00	20700	20230707	-1.21	12500	20230119	63.60	20700	-1.21	20230707	12500	63.60	20230119	20700	-1.21	20230707	12500	63.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
109	20230712	131025	57	100.00	KONEX			N	N	N	N		N	20450	670	2	3.39	183110870	9098	170.44	19880	20500	19880	22700	16820	19780	20126.50	0.00	0	0	20500	20140	19740	19380	18980	19940	19180	18	2940	500	12260	50	1	3663541	749	-18.68	3.92	12	0.25	-1095.00	5212.00	20700	20230707	-1.21	12500	20230119	63.60	20700	-1.21	20230707	12500	63.60	20230119	20700	-1.21	20230707	12500	63.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
110	20230712	121031	57	100.00	KONEX			N	N	N	N		N	20500	720	2	3.64	135538670	6748	126.41	19880	20500	19880	22700	16820	19780	20085.75	0.00	0	0	20500	20140	19740	19380	18980	19940	19180	18	2940	500	12260	50	1	3663541	751	-18.72	3.93	12	0.18	-1095.00	5212.00	20700	20230707	-0.97	12500	20230119	64.00	20700	-0.97	20230707	12500	64.00	20230119	20700	-0.97	20230707	12500	64.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
111	20230712	111030	57	100.00	KONEX			N	N	N	N		N	20500	720	2	3.64	131263670	6538	122.48	19880	20500	19880	22700	16820	19780	20077.04	0.00	0	0	20500	20140	19740	19380	18980	19940	19180	18	2940	500	12260	50	1	3663541	751	-18.72	3.93	12	0.18	-1095.00	5212.00	20700	20230707	-0.97	12500	20230119	64.00	20700	-0.97	20230707	12500	64.00	20230119	20700	-0.97	20230707	12500	64.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
112	20230712	101030	57	100.00	KONEX			N	N	N	N		N	20200	420	2	2.12	118370920	5908	110.68	19880	20250	19880	22700	16820	19780	20035.70	0.00	0	0	20500	20140	19740	19380	18980	19940	19180	18	2940	500	12260	50	1	3663541	740	-18.45	3.88	12	0.16	-1095.00	5212.00	20700	20230707	-2.42	12500	20230119	61.60	20700	-2.42	20230707	12500	61.60	20230119	20700	-2.42	20230707	12500	61.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
113	20230712	091031	57	100.00	KONEX			N	N	N	N		N	19990	210	2	1.06	62053210	3112	58.30	19880	20000	19880	22700	16820	19780	19939.98	0.00	0	0	20500	20140	19740	19380	18980	19940	19180	18	2940	500	12260	10	1	3663541	732	-18.26	3.84	12	0.08	-1095.00	5212.00	20700	20230707	-3.43	12500	20230119	59.92	20700	-3.43	20230707	12500	59.92	20230119	20700	-3.43	20230707	12500	59.92	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
114	20230711	161017	57	100.00	KONEX			N	N	N	N		N	19780	-20	5	-0.10	105603570	5338	269.32	19990	20100	19340	22750	16830	19800	19783.36	0.00	0	0	20980	20390	19410	18820	17840	19900	18330	18	2960	500	12270	10	1	3663541	725	-18.06	3.80	12	0.15	-1095.00	5212.00	20700	20230707	-4.44	12500	20230119	58.24	20700	-4.44	20230707	12500	58.24	20230119	20700	-4.44	20230707	12500	58.24	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
115	20230711	151013	57	100.00	KONEX			N	N	N	N		N	19780	-20	5	-0.10	105603570	5338	269.32	19990	20100	19340	22750	16830	19800	19783.36	0.00	0	0	20980	20390	19410	18820	17840	19900	18330	18	2960	500	12270	10	1	3663541	725	-18.06	3.80	12	0.15	-1095.00	5212.00	20700	20230707	-4.44	12500	20230119	58.24	20700	-4.44	20230707	12500	58.24	20230119	20700	-4.44	20230707	12500	58.24	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
116	20230711	141006	57	100.00	KONEX			N	N	N	N		N	19870	70	2	0.35	90027390	4535	228.81	19990	20100	19340	22750	16830	19800	19851.68	0.00	0	0	20980	20390	19410	18820	17840	19900	18330	18	2960	500	12270	10	1	3663541	728	-18.15	3.81	12	0.12	-1095.00	5212.00	20700	20230707	-4.01	12500	20230119	58.96	20700	-4.01	20230707	12500	58.96	20230119	20700	-4.01	20230707	12500	58.96	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
117	20230711	130957	57	100.00	KONEX			N	N	N	N		N	19490	-310	5	-1.57	83943780	4222	213.02	19990	20100	19340	22750	16830	19800	19882.47	0.00	0	0	20980	20390	19410	18820	17840	19900	18330	18	2960	500	12270	10	1	3663541	714	-17.80	3.74	12	0.12	-1095.00	5212.00	20700	20230707	-5.85	12500	20230119	55.92	20700	-5.85	20230707	12500	55.92	20230119	20700	-5.85	20230707	12500	55.92	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
118	20230711	121019	57	100.00	KONEX			N	N	N	N		N	19970	170	2	0.86	81994780	4122	207.97	19990	20100	19340	22750	16830	19800	19891.99	0.00	0	0	20980	20390	19410	18820	17840	19900	18330	18	2960	500	12270	10	1	3663541	732	-18.24	3.83	12	0.11	-1095.00	5212.00	20700	20230707	-3.53	12500	20230119	59.76	20700	-3.53	20230707	12500	59.76	20230119	20700	-3.53	20230707	12500	59.76	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
119	20230711	111023	57	100.00	KONEX			N	N	N	N		N	19890	90	2	0.45	13865920	704	35.52	19990	20000	19340	22750	16830	19800	19695.91	0.00	0	0	20980	20390	19410	18820	17840	19900	18330	18	2960	500	12270	10	1	3663541	729	-18.16	3.82	12	0.02	-1095.00	5212.00	20700	20230707	-3.91	12500	20230119	59.12	20700	-3.91	20230707	12500	59.12	20230119	20700	-3.91	20230707	12500	59.12	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
120	20230711	101022	57	100.00	KONEX			N	N	N	N		N	19980	180	2	0.91	8993610	453	22.86	19990	20000	19350	22750	16830	19800	19853.44	0.00	0	0	20980	20390	19410	18820	17840	19900	18330	18	2960	500	12270	10	1	3663541	732	-18.25	3.83	12	0.01	-1095.00	5212.00	20700	20230707	-3.48	12500	20230119	59.84	20700	-3.48	20230707	12500	59.84	20230119	20700	-3.48	20230707	12500	59.84	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
121	20230711	091017	57	100.00	KONEX			N	N	N	N		N	19990	190	2	0.96	19990	1	0.05	19990	19990	19990	22750	16830	19800	19990.00	0.00	0	0	20980	20390	19410	18820	17840	19900	18330	18	2960	500	12270	10	1	3663541	732	-18.26	3.84	12	0.00	-1095.00	5212.00	20700	20230707	-3.43	12500	20230119	59.92	20700	-3.43	20230707	12500	59.92	20230119	20700	-3.43	20230707	12500	59.92	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
122	20230710	161009	00	50.00	KONEX			N	N	N	N	50	N	19800	20	2	0.10	38619600	1982	34.52	19950	20000	18430	22700	16820	19780	19485.17	0.00	0	0	21426	20602	19876	19052	18326	21015	19465	18	2940	500	12260	10	1	3663541	725	-18.08	3.80	12	0.05	-1095.00	5212.00	20700	20230707	-4.35	12500	20230119	58.40	20700	-4.35	20230707	12500	58.40	20230119	20700	-4.35	20230707	12500	58.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
123	20230710	151012	00	50.00	KONEX			N	N	N	N	50	N	19720	-60	5	-0.30	26856240	1377	23.99	19950	20000	18430	22700	16820	19780	19503.44	0.00	0	0	21426	20602	19876	19052	18326	21015	19465	18	2940	500	12260	10	1	3663541	722	-18.01	3.78	12	0.04	-1095.00	5212.00	20700	20230707	-4.73	12500	20230119	57.76	20700	-4.73	20230707	12500	57.76	20230119	20700	-4.73	20230707	12500	57.76	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
124	20230710	141000	00	50.00	KONEX			N	N	N	N	50	N	19780	0	3	0.00	26607320	1364	23.76	19950	20000	18430	22700	16820	19780	19506.83	0.00	0	0	21426	20602	19876	19052	18326	21015	19465	18	2940	500	12260	10	1	3663541	725	-18.06	3.80	12	0.04	-1095.00	5212.00	20700	20230707	-4.44	12500	20230119	58.24	20700	-4.44	20230707	12500	58.24	20230119	20700	-4.44	20230707	12500	58.24	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
125	20230710	130949	00	50.00	KONEX			N	N	N	N	50	N	19790	10	2	0.05	26549040	1361	23.71	19950	20000	18430	22700	16820	19780	19507.01	0.00	0	0	21426	20602	19876	19052	18326	21015	19465	18	2940	500	12260	10	1	3663541	725	-18.07	3.80	12	0.04	-1095.00	5212.00	20700	20230707	-4.40	12500	20230119	58.32	20700	-4.40	20230707	12500	58.32	20230119	20700	-4.40	20230707	12500	58.32	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
126	20230710	121017	00	50.00	KONEX			N	N	N	N	50	N	19250	-530	5	-2.68	24552480	1259	21.93	19950	20000	18430	22700	16820	19780	19501.57	0.00	0	0	21426	20602	19876	19052	18326	21015	19465	18	2940	500	12260	10	1	3663541	705	-17.58	3.69	12	0.03	-1095.00	5212.00	20700	20230707	-7.00	12500	20230119	54.00	20700	-7.00	20230707	12500	54.00	20230119	20700	-7.00	20230707	12500	54.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
127	20230710	111013	00	50.00	KONEX			N	N	N	N	50	N	19920	140	2	0.71	8978310	453	7.89	19950	20000	19500	22700	16820	19780	19819.67	0.00	0	0	21426	20602	19876	19052	18326	21015	19465	18	2940	500	12260	10	1	3663541	730	-18.19	3.82	12	0.01	-1095.00	5212.00	20700	20230707	-3.77	12500	20230119	59.36	20700	-3.77	20230707	12500	59.36	20230119	20700	-3.77	20230707	12500	59.36	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
128	20230710	101014	00	50.00	KONEX			N	N	N	N	50	N	19940	160	2	0.81	1980180	100	1.74	19950	20000	19550	22700	16820	19780	19801.80	0.00	0	0	21426	20602	19876	19052	18326	21015	19465	18	2940	500	12260	10	1	3663541	731	-18.21	3.83	12	0.00	-1095.00	5212.00	20700	20230707	-3.67	12500	20230119	59.52	20700	-3.67	20230707	12500	59.52	20230119	20700	-3.67	20230707	12500	59.52	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
129	20230710	091005	00	50.00	KONEX			N	N	N	N	50	N	20000	220	2	1.11	299350	15	0.26	19950	20000	19950	22700	16820	19780	19956.67	0.00	0	0	21426	20602	19876	19052	18326	21015	19465	18	2940	500	12260	50	1	3663541	733	-18.26	3.84	12	0.00	-1095.00	5212.00	20700	20230707	-3.38	12500	20230119	60.00	20700	-3.38	20230707	12500	60.00	20230119	20700	-3.38	20230707	12500	60.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
130	20230707	161002	00	50.00	KONEX	신고가		N	N	N	N	50	N	19780	330	2	1.70	114479910	5741	52.93	19480	20700	19150	22350	16540	19450	19940.76	0.00	0	0	20083	19766	19383	19066	18683	19925	19225	18	2905	500	12050	10	1	3663541	725	-18.06	3.80	12	0.16	-1095.00	5212.00	20700	20230707	-4.44	12500	20230119	58.24	20700	-4.44	20230707	12500	58.24	20230119	20700	-4.44	20230707	12500	58.24	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
131	20230707	151002	00	50.00	KONEX	신고가		N	N	N	N	50	N	20000	550	2	2.83	113767830	5705	52.60	19480	20700	19150	22350	16540	19450	19941.78	0.00	0	0	20083	19766	19383	19066	18683	19925	19225	18	2905	500	12050	50	1	3663541	733	-18.26	3.84	12	0.16	-1095.00	5212.00	20700	20230707	-3.38	12500	20230119	60.00	20700	-3.38	20230707	12500	60.00	20230119	20700	-3.38	20230707	12500	60.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
132	20230707	141019	00	50.00	KONEX	신고가		N	N	N	N	50	N	19800	350	2	1.80	98182630	4919	45.35	19480	20700	19150	22350	16540	19450	19959.88	0.00	0	0	20083	19766	19383	19066	18683	19925	19225	18	2905	500	12050	10	1	3663541	725	-18.08	3.80	12	0.13	-1095.00	5212.00	20700	20230707	-4.35	12500	20230119	58.40	20700	-4.35	20230707	12500	58.40	20230119	20700	-4.35	20230707	12500	58.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
133	20230707	131008	00	50.00	KONEX	신고가		N	N	N	N	50	N	20000	550	2	2.83	93822630	4699	43.32	19480	20700	19150	22350	16540	19450	19966.51	0.00	0	0	20083	19766	19383	19066	18683	19925	19225	18	2905	500	12050	50	1	3663541	733	-18.26	3.84	12	0.13	-1095.00	5212.00	20700	20230707	-3.38	12500	20230119	60.00	20700	-3.38	20230707	12500	60.00	20230119	20700	-3.38	20230707	12500	60.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
134	20230707	121011	00	50.00	KONEX	신고가		N	N	N	N	50	N	20050	600	2	3.08	86948480	4356	40.16	19480	20700	19150	22350	16540	19450	19960.62	0.00	0	0	20083	19766	19383	19066	18683	19925	19225	18	2905	500	12050	50	1	3663541	735	-18.31	3.85	12	0.12	-1095.00	5212.00	20700	20230707	-3.14	12500	20230119	60.40	20700	-3.14	20230707	12500	60.40	20230119	20700	-3.14	20230707	12500	60.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
135	20230707	111018	00	50.00	KONEX	신고가		N	N	N	N	50	N	20500	1050	2	5.40	83893780	4204	38.76	19480	20700	19150	22350	16540	19450	19955.70	0.00	0	0	20083	19766	19383	19066	18683	19925	19225	18	2905	500	12050	50	1	3663541	751	-18.72	3.93	12	0.11	-1095.00	5212.00	20700	20230707	-0.97	12500	20230119	64.00	20700	-0.97	20230707	12500	64.00	20230119	20700	-0.97	20230707	12500	64.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
136	20230707	101002	00	50.00	KONEX			N	N	N	N	50	N	19850	400	2	2.06	20164370	1026	9.46	19480	19850	19150	22350	16540	19450	19653.38	0.00	0	0	20083	19766	19383	19066	18683	19925	19225	18	2905	500	12050	10	1	3663541	727	-18.13	3.81	12	0.03	-1095.00	5212.00	20000	20220809	-0.75	12500	20230119	58.80	20000	-0.75	20230224	12500	58.80	20230119	20000	-0.75	20220809	12500	58.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
137	20230707	091004	00	50.00	KONEX			N	N	N	N	50	N	19590	140	2	0.72	545780	28	0.26	19480	19600	19150	22350	16540	19450	19492.14	0.00	0	0	20083	19766	19383	19066	18683	19925	19225	18	2905	500	12050	10	1	3663541	718	-17.89	3.76	12	0.00	-1095.00	5212.00	20000	20220809	-2.05	12500	20230119	56.72	20000	-2.05	20230224	12500	56.72	20230119	20000	-2.05	20220809	12500	56.72	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
138	20230706	161003	00	50.00	KONEX			N	N	N	N	50	N	19450	70	2	0.36	208295230	10846	109.98	19440	19700	19000	22250	16480	19380	19204.80	0.00	0	0	20100	19740	19020	18660	17940	19920	18840	18	2885	500	12010	10	1	3663541	713	-17.76	3.73	12	0.30	-1095.00	5212.00	20000	20220809	-2.75	12500	20230119	55.60	20000	-2.75	20230224	12500	55.60	20230119	20000	-2.75	20220809	12500	55.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
139	20230706	151004	00	50.00	KONEX			N	N	N	N	50	N	19320	-60	5	-0.31	161371890	8426	85.44	19440	19700	19000	22250	16480	19380	19151.66	0.00	0	0	20100	19740	19020	18660	17940	19920	18840	18	2885	500	12010	10	1	3663541	708	-17.64	3.71	12	0.23	-1095.00	5212.00	20000	20220809	-3.40	12500	20230119	54.56	20000	-3.40	20230224	12500	54.56	20230119	20000	-3.40	20220809	12500	54.56	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
140	20230706	141005	00	50.00	KONEX			N	N	N	N	50	N	19400	20	2	0.10	53146680	2759	27.98	19440	19700	19000	22250	16480	19380	19263.02	0.00	0	0	20100	19740	19020	18660	17940	19920	18840	18	2885	500	12010	10	1	3663541	711	-17.72	3.72	12	0.08	-1095.00	5212.00	20000	20220809	-3.00	12500	20230119	55.20	20000	-3.00	20230224	12500	55.20	20230119	20000	-3.00	20220809	12500	55.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
141	20230706	131001	00	50.00	KONEX			N	N	N	N	50	N	19290	-90	5	-0.46	46435590	2411	24.45	19440	19700	19000	22250	16480	19380	19259.89	0.00	0	0	20100	19740	19020	18660	17940	19920	18840	18	2885	500	12010	10	1	3663541	707	-17.62	3.70	12	0.07	-1095.00	5212.00	20000	20220809	-3.55	12500	20230119	54.32	20000	-3.55	20230224	12500	54.32	20230119	20000	-3.55	20220809	12500	54.32	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
142	20230706	120933	00	50.00	KONEX			N	N	N	N	50	N	19400	20	2	0.10	35240870	1828	18.54	19440	19700	19000	22250	16480	19380	19278.38	0.00	0	0	20100	19740	19020	18660	17940	19920	18840	18	2885	500	12010	10	1	3663541	711	-17.72	3.72	12	0.05	-1095.00	5212.00	20000	20220809	-3.00	12500	20230119	55.20	20000	-3.00	20230224	12500	55.20	20230119	20000	-3.00	20220809	12500	55.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
143	20230706	111008	00	50.00	KONEX			N	N	N	N	50	N	19420	40	2	0.21	30470100	1577	15.99	19440	19700	19000	22250	16480	19380	19321.56	0.00	0	0	20100	19740	19020	18660	17940	19920	18840	18	2885	500	12010	10	1	3663541	711	-17.74	3.73	12	0.04	-1095.00	5212.00	20000	20220809	-2.90	12500	20230119	55.36	20000	-2.90	20230224	12500	55.36	20230119	20000	-2.90	20220809	12500	55.36	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
144	20230706	101004	00	50.00	KONEX			N	N	N	N	50	N	19470	90	2	0.46	30392340	1573	15.95	19440	19700	19000	22250	16480	19380	19321.26	0.00	0	0	20100	19740	19020	18660	17940	19920	18840	18	2885	500	12010	10	1	3663541	713	-17.78	3.74	12	0.04	-1095.00	5212.00	20000	20220809	-2.65	12500	20230119	55.76	20000	-2.65	20230224	12500	55.76	20230119	20000	-2.65	20220809	12500	55.76	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
145	20230706	091003	00	50.00	KONEX			N	N	N	N	50	N	19490	110	2	0.57	213890	11	0.11	19440	19490	19440	22250	16480	19380	19444.55	0.00	0	0	20100	19740	19020	18660	17940	19920	18840	18	2885	500	12010	10	1	3663541	714	-17.80	3.74	12	0.00	-1095.00	5212.00	20000	20220809	-2.55	12500	20230119	55.92	20000	-2.55	20230224	12500	55.92	20230119	20000	-2.55	20220809	12500	55.92	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
146	20230705	160958	00	50.00	KONEX			N	N	N	N	50	N	19380	750	2	4.03	186432570	9862	255.03	18750	19380	18300	21400	15840	18630	18904.13	0.00	0	0	19330	18980	18290	17940	17250	19155	18115	18	2780	500	11550	10	1	3663541	710	-17.70	3.72	12	0.27	-1095.00	5212.00	20000	20220809	-3.10	12500	20230119	55.04	20000	-3.10	20230224	12500	55.04	20230119	20000	-3.10	20220809	12500	55.04	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
147	20230705	150954	00	50.00	KONEX			N	N	N	N	50	N	19270	640	2	3.44	143171710	7609	196.77	18750	19300	18300	21400	15840	18630	18816.10	0.00	0	0	19330	18980	18290	17940	17250	19155	18115	18	2780	500	11550	10	1	3663541	706	-17.60	3.70	12	0.21	-1095.00	5212.00	20000	20220809	-3.65	12500	20230119	54.16	20000	-3.65	20230224	12500	54.16	20230119	20000	-3.65	20220809	12500	54.16	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
148	20230705	140944	00	50.00	KONEX			N	N	N	N	50	N	19270	640	2	3.44	129008720	6874	177.76	18750	19300	18300	21400	15840	18630	18767.63	0.00	0	0	19330	18980	18290	17940	17250	19155	18115	18	2780	500	11550	10	1	3663541	706	-17.60	3.70	12	0.19	-1095.00	5212.00	20000	20220809	-3.65	12500	20230119	54.16	20000	-3.65	20230224	12500	54.16	20230119	20000	-3.65	20220809	12500	54.16	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
149	20230705	130947	00	50.00	KONEX			N	N	N	N	50	N	18860	230	2	1.23	72469960	3886	100.49	18750	18910	18300	21400	15840	18630	18648.99	0.00	0	0	19330	18980	18290	17940	17250	19155	18115	18	2780	500	11550	10	1	3663541	691	-17.22	3.62	12	0.11	-1095.00	5212.00	20000	20220809	-5.70	12500	20230119	50.88	20000	-5.70	20230224	12500	50.88	20230119	20000	-5.70	20220809	12500	50.88	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
150	20230705	120944	00	50.00	KONEX			N	N	N	N	50	N	18890	260	2	1.40	66238720	3551	91.83	18750	18910	18300	21400	15840	18630	18653.54	0.00	0	0	19330	18980	18290	17940	17250	19155	18115	18	2780	500	11550	10	1	3663541	692	-17.25	3.62	12	0.10	-1095.00	5212.00	20000	20220809	-5.55	12500	20230119	51.12	20000	-5.55	20230224	12500	51.12	20230119	20000	-5.55	20220809	12500	51.12	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
151	20230705	110955	00	50.00	KONEX			N	N	N	N	50	N	18890	260	2	1.40	66238720	3551	91.83	18750	18910	18300	21400	15840	18630	18653.54	0.00	0	0	19330	18980	18290	17940	17250	19155	18115	18	2780	500	11550	10	1	3663541	692	-17.25	3.62	12	0.10	-1095.00	5212.00	20000	20220809	-5.55	12500	20230119	51.12	20000	-5.55	20230224	12500	51.12	20230119	20000	-5.55	20220809	12500	51.12	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
152	20230705	100947	00	50.00	KONEX			N	N	N	N	50	N	18870	240	2	1.29	20199540	1087	28.11	18750	18900	18300	21400	15840	18630	18582.83	0.00	0	0	19330	18980	18290	17940	17250	19155	18115	18	2780	500	11550	10	1	3663541	691	-17.23	3.62	12	0.03	-1095.00	5212.00	20000	20220809	-5.65	12500	20230119	50.96	20000	-5.65	20230224	12500	50.96	20230119	20000	-5.65	20220809	12500	50.96	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
153	20230705	090946	00	50.00	KONEX			N	N	N	N	50	N	18880	250	2	1.34	2831360	150	3.88	18750	18880	18750	21400	15840	18630	18875.73	0.00	0	0	19330	18980	18290	17940	17250	19155	18115	18	2780	500	11550	10	1	3663541	692	-17.24	3.62	12	0.00	-1095.00	5212.00	20000	20220809	-5.60	12500	20230119	51.04	20000	-5.60	20230224	12500	51.04	20230119	20000	-5.60	20220809	12500	51.04	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
154	20230704	160941	00	50.00	KONEX			N	N	N	N	50	N	18630	630	2	3.50	70904700	3867	54.57	18180	18640	17600	20700	15300	18000	18335.84	0.00	0	0	19000	18500	17500	17000	16000	18750	17250	18	2700	500	11160	10	1	3663541	683	-17.01	3.57	12	0.11	-1095.00	5212.00	20000	20220809	-6.85	12500	20230119	49.04	20000	-6.85	20230224	12500	49.04	20230119	20000	-6.85	20220809	12500	49.04	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
155	20230704	150930	00	50.00	KONEX			N	N	N	N	50	N	18640	640	2	3.56	70699770	3856	54.42	18180	18640	17600	20700	15300	18000	18335.00	0.00	0	0	19000	18500	17500	17000	16000	18750	17250	18	2700	500	11160	10	1	3663541	683	-17.02	3.58	12	0.11	-1095.00	5212.00	20000	20220809	-6.80	12500	20230119	49.12	20000	-6.80	20230224	12500	49.12	20230119	20000	-6.80	20220809	12500	49.12	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
156	20230704	140936	00	50.00	KONEX			N	N	N	N	50	N	18630	630	2	3.50	69693260	3802	53.66	18180	18640	17600	20700	15300	18000	18330.68	0.00	0	0	19000	18500	17500	17000	16000	18750	17250	18	2700	500	11160	10	1	3663541	683	-17.01	3.57	12	0.10	-1095.00	5212.00	20000	20220809	-6.85	12500	20230119	49.04	20000	-6.85	20230224	12500	49.04	20230119	20000	-6.85	20220809	12500	49.04	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
157	20230704	130924	00	50.00	KONEX			N	N	N	N	50	N	18620	620	2	3.44	56219790	3079	43.45	18180	18620	17600	20700	15300	18000	18259.11	0.00	0	0	19000	18500	17500	17000	16000	18750	17250	18	2700	500	11160	10	1	3663541	682	-17.00	3.57	12	0.08	-1095.00	5212.00	20000	20220809	-6.90	12500	20230119	48.96	20000	-6.90	20230224	12500	48.96	20230119	20000	-6.90	20220809	12500	48.96	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
158	20230704	120935	00	50.00	KONEX			N	N	N	N	50	N	18610	610	2	3.39	55084060	3018	42.59	18180	18620	17600	20700	15300	18000	18251.84	0.00	0	0	19000	18500	17500	17000	16000	18750	17250	18	2700	500	11160	10	1	3663541	682	-17.00	3.57	12	0.08	-1095.00	5212.00	20000	20220809	-6.95	12500	20230119	48.88	20000	-6.95	20230224	12500	48.88	20230119	20000	-6.95	20220809	12500	48.88	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
159	20230704	110929	00	50.00	KONEX			N	N	N	N	50	N	18350	350	2	1.94	33300270	1839	25.95	18180	18350	17600	20700	15300	18000	18107.81	0.00	0	0	19000	18500	17500	17000	16000	18750	17250	18	2700	500	11160	10	1	3663541	672	-16.76	3.52	12	0.05	-1095.00	5212.00	20000	20220809	-8.25	12500	20230119	46.80	20000	-8.25	20230224	12500	46.80	20230119	20000	-8.25	20220809	12500	46.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
160	20230704	100923	00	50.00	KONEX			N	N	N	N	50	N	17990	-10	5	-0.06	13769330	768	10.84	18180	18300	17600	20700	15300	18000	17928.82	0.00	0	0	19000	18500	17500	17000	16000	18750	17250	18	2700	500	11160	10	1	3663541	659	-16.43	3.45	12	0.02	-1095.00	5212.00	20000	20220809	-10.05	12500	20230119	43.92	20000	-10.05	20230224	12500	43.92	20230119	20000	-10.05	20220809	12500	43.92	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
161	20230704	090923	00	50.00	KONEX			N	N	N	N	50	N	18300	300	2	1.67	4541860	249	3.51	18180	18300	18180	20700	15300	18000	18240.40	0.00	0	0	19000	18500	17500	17000	16000	18750	17250	18	2700	500	11160	10	1	3663541	670	-16.71	3.51	12	0.01	-1095.00	5212.00	20000	20220809	-8.50	12500	20230119	46.40	20000	-8.50	20230224	12500	46.40	20230119	20000	-8.50	20220809	12500	46.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
162	20230703	160914	00	50.00	KONEX			N	N	N	N	50	N	18000	1400	2	8.43	122931570	7086	15404.35	16900	18000	16500	19090	14110	16600	17348.51	0.00	0	0	16953	16776	16493	16316	16033	16865	16405	18	2490	500	10290	10	1	3663541	659	-16.44	3.45	12	0.19	-1095.00	5212.00	20000	20220809	-10.00	12500	20230119	44.00	20000	-10.00	20230224	12500	44.00	20230119	20000	-10.00	20220809	12500	44.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
163	20230703	150924	00	50.00	KONEX			N	N	N	N	50	N	17770	1170	2	7.05	75252780	4430	9630.43	16900	17980	16500	19090	14110	16600	16987.08	0.00	0	0	16953	16776	16493	16316	16033	16865	16405	18	2490	500	10290	10	1	3663541	651	-16.23	3.41	12	0.12	-1095.00	5212.00	20000	20220809	-11.15	12500	20230119	42.16	20000	-11.15	20230224	12500	42.16	20230119	20000	-11.15	20220809	12500	42.16	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
164	20230703	140922	00	50.00	KONEX			N	N	N	N	50	N	17800	1200	2	7.23	72582910	4279	9302.17	16900	17980	16500	19090	14110	16600	16962.59	0.00	0	0	16953	16776	16493	16316	16033	16865	16405	18	2490	500	10290	10	1	3663541	652	-16.26	3.42	12	0.12	-1095.00	5212.00	20000	20220809	-11.00	12500	20230119	42.40	20000	-11.00	20230224	12500	42.40	20230119	20000	-11.00	20220809	12500	42.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
165	20230703	130917	00	50.00	KONEX			N	N	N	N	50	N	17060	460	2	2.77	53871090	3200	6956.52	16900	17060	16500	19090	14110	16600	16834.72	0.00	0	0	16953	16776	16493	16316	16033	16865	16405	18	2490	500	10290	10	1	3663541	625	-15.58	3.27	12	0.09	-1095.00	5212.00	20000	20220809	-14.70	12500	20230119	36.48	20000	-14.70	20230224	12500	36.48	20230119	20000	-14.70	20220809	12500	36.48	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
166	20230703	120923	00	50.00	KONEX			N	N	N	N	50	N	16920	320	2	1.93	29730740	1778	3865.22	16900	16920	16500	19090	14110	16600	16721.45	0.00	0	0	16953	16776	16493	16316	16033	16865	16405	18	2490	500	10290	10	1	3663541	620	-15.45	3.25	12	0.05	-1095.00	5212.00	20000	20220809	-15.40	12500	20230119	35.36	20000	-15.40	20230224	12500	35.36	20230119	20000	-15.40	20220809	12500	35.36	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
167	20230703	110917	00	50.00	KONEX			N	N	N	N	50	N	16900	300	2	1.81	27195720	1628	3539.13	16900	16900	16500	19090	14110	16600	16704.99	0.00	0	0	16953	16776	16493	16316	16033	16865	16405	18	2490	500	10290	10	1	3663541	619	-15.43	3.24	12	0.04	-1095.00	5212.00	20000	20220809	-15.50	12500	20230119	35.20	20000	-15.50	20230224	12500	35.20	20230119	20000	-15.50	20220809	12500	35.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
168	20230703	100904	00	50.00	KONEX			N	N	N	N	50	N	16870	270	2	1.63	1144660	69	150.00	16900	16900	16500	19090	14110	16600	16589.28	0.00	0	0	16953	16776	16493	16316	16033	16865	16405	18	2490	500	10290	10	1	3663541	618	-15.41	3.24	12	0.00	-1095.00	5212.00	20000	20220809	-15.65	12500	20230119	34.96	20000	-15.65	20230224	12500	34.96	20230119	20000	-15.65	20220809	12500	34.96	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
169	20230703	090914	00	50.00	KONEX			N	N	N	N	50	N	16900	300	2	1.81	16900	1	2.17	16900	16900	16900	19090	14110	16600	16900.00	0.00	0	0	16953	16776	16493	16316	16033	16865	16405	18	2490	500	10290	10	1	3663541	619	-15.43	3.24	12	0.00	-1095.00	5212.00	20000	20220809	-15.50	12500	20230119	35.20	20000	-15.50	20230224	12500	35.20	20230119	20000	-15.50	20220809	12500	35.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N