KissMeData/446440/price/prices-20240701.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	20240731	161327	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	573430	59	38.31	9900	10880	9500	10920	8080	9500	9719.15	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
3	20240731	151346	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	535430	55	35.71	9900	10880	9500	10920	8080	9500	9735.09	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
4	20240731	141347	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	535430	55	35.71	9900	10880	9500	10920	8080	9500	9735.09	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
5	20240731	131340	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	172430	17	11.04	9900	10880	9900	10920	8080	9500	10142.94	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
6	20240731	121341	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	172430	17	11.04	9900	10880	9900	10920	8080	9500	10142.94	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
7	20240731	111341	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	172430	17	11.04	9900	10880	9900	10920	8080	9500	10142.94	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
8	20240731	101338	57	100.00	KONEX			N	N	N	N		N	10880	1380	2	14.53	162430	16	10.39	9900	10880	9900	10920	8080	9500	10151.88	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	250	-8.45	13.27	12	0.00	-1287.00	820.00	30000	20230731	-63.73	8260	20240425	31.72	12790	-14.93	20240105	8260	31.72	20240425	30000	-63.73	20230731	8260	31.72	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
9	20240731	091337	57	100.00	KONEX			N	N	N	N		N	10880	1380	2	14.53	162430	16	10.39	9900	10880	9900	10920	8080	9500	10151.88	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	250	-8.45	13.27	12	0.00	-1287.00	820.00	30000	20230731	-63.73	8260	20240425	31.72	12790	-14.93	20240105	8260	31.72	20240425	30000	-63.73	20230731	8260	31.72	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
10	20240730	161304	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	1466300	154	135.09	9800	10000	9500	10920	8080	9500	9521.43	0.00	0	0	9766	9632	9566	9432	9366	9600	9400	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.01	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
11	20240730	151333	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	1466300	154	135.09	9800	10000	9500	10920	8080	9500	9521.43	0.00	0	0	9766	9632	9566	9432	9366	9600	9400	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.01	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
12	20240730	141314	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	231300	24	21.05	9800	10000	9500	10920	8080	9500	9637.50	0.00	0	0	9766	9632	9566	9432	9366	9600	9400	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
13	20240730	131320	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	69000	7	6.14	9800	10000	9800	10920	8080	9500	9857.14	0.00	0	0	9766	9632	9566	9432	9366	9600	9400	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
14	20240730	121311	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9766	9632	9566	9432	9366	9600	9400	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
15	20240730	111320	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9766	9632	9566	9432	9366	9600	9400	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
16	20240730	101329	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9766	9632	9566	9432	9366	9600	9400	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
17	20240730	091337	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9766	9632	9566	9432	9366	9600	9400	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
18	20240729	161302	57	100.00	KONEX			N	N	N	N		N	9500	-500	5	-5.00	1104400	114	335.29	9700	9700	9500	11500	8500	10000	9687.72	0.00	0	0	11466	10732	10166	9432	8866	11100	9800	11	1500	500	6000	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
19	20240729	151323	57	100.00	KONEX			N	N	N	N		N	9500	-500	5	-5.00	1075900	111	326.47	9700	9700	9500	11500	8500	10000	9692.79	0.00	0	0	11466	10732	10166	9432	8866	11100	9800	11	1500	500	6000	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
20	20240729	141330	57	100.00	KONEX			N	N	N	N		N	9500	-500	5	-5.00	1075900	111	326.47	9700	9700	9500	11500	8500	10000	9692.79	0.00	0	0	11466	10732	10166	9432	8866	11100	9800	11	1500	500	6000	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
21	20240729	131329	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11466	10732	10166	9432	8866	11100	9800	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
22	20240729	121328	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11466	10732	10166	9432	8866	11100	9800	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
23	20240729	111317	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11466	10732	10166	9432	8866	11100	9800	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
24	20240729	101312	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11466	10732	10166	9432	8866	11100	9800	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
25	20240729	091309	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11466	10732	10166	9432	8866	11100	9800	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
26	20240726	161251	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	338660	34	41.98	9800	10900	9600	10920	8080	9500	9960.59	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
27	20240726	151303	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	318660	32	39.51	9800	10900	9600	10920	8080	9500	9958.12	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
28	20240726	141301	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	318660	32	39.51	9800	10900	9600	10920	8080	9500	9958.12	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
29	20240726	131305	57	100.00	KONEX			N	N	N	N		N	9600	100	2	1.05	259660	26	32.10	9800	10900	9600	10920	8080	9500	9986.92	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	221	-7.46	11.71	12	0.00	-1287.00	820.00	30000	20230731	-68.00	8260	20240425	16.22	12790	-24.94	20240105	8260	16.22	20240425	30000	-68.00	20230731	8260	16.22	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
30	20240726	121310	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	162660	16	19.75	9800	10900	9800	10920	8080	9500	10166.25	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
31	20240726	111309	57	100.00	KONEX			N	N	N	N		N	10900	1400	2	14.74	152660	15	18.52	9800	10900	9800	10920	8080	9500	10177.33	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	250	-8.47	13.29	12	0.00	-1287.00	820.00	30000	20230731	-63.67	8260	20240425	31.96	12790	-14.78	20240105	8260	31.96	20240425	30000	-63.67	20230731	8260	31.96	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
32	20240726	101300	57	100.00	KONEX			N	N	N	N		N	10900	1400	2	14.74	152660	15	18.52	9800	10900	9800	10920	8080	9500	10177.33	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	250	-8.47	13.29	12	0.00	-1287.00	820.00	30000	20230731	-63.67	8260	20240425	31.96	12790	-14.78	20240105	8260	31.96	20240425	30000	-63.67	20230731	8260	31.96	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
33	20240726	091302	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
34	20240725	161258	57	100.00	KONEX			N	N	N	N		N	9500	-490	5	-4.90	771700	81	69.23	10000	10000	9500	11480	8500	9990	9527.16	0.00	0	0	11463	10726	10263	9526	9063	10495	9295	11	1490	500	5990	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
35	20240725	151312	57	100.00	KONEX			N	N	N	N		N	9500	-490	5	-4.90	762200	80	68.38	10000	10000	9500	11480	8500	9990	9527.50	0.00	0	0	11463	10726	10263	9526	9063	10495	9295	11	1490	500	5990	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
36	20240725	141308	57	100.00	KONEX			N	N	N	N		N	9500	-490	5	-4.90	163700	17	14.53	10000	10000	9500	11480	8500	9990	9629.41	0.00	0	0	11463	10726	10263	9526	9063	10495	9295	11	1490	500	5990	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	30000	-68.33	20230731	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
37	20240725	131300	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	10000	1	0.85	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	11463	10726	10263	9526	9063	10495	9295	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
38	20240725	121306	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	10000	1	0.85	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	11463	10726	10263	9526	9063	10495	9295	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
39	20240725	111304	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	10000	1	0.85	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	11463	10726	10263	9526	9063	10495	9295	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
40	20240725	101255	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	10000	1	0.85	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	11463	10726	10263	9526	9063	10495	9295	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
41	20240725	091250	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	11463	10726	10263	9526	9063	10495	9295	11	1490	500	5990	10	1	2297504	230	-7.76	12.18	12	0.00	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
42	20240724	161248	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	1155140	117	11700.00	10290	11000	9800	11500	8500	10000	9872.99	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.76	12.18	12	0.01	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
43	20240724	151309	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	1135160	115	11500.00	10290	11000	9800	11500	8500	10000	9870.96	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.76	12.18	12	0.01	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
44	20240724	141304	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	1135160	115	11500.00	10290	11000	9800	11500	8500	10000	9870.96	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.76	12.18	12	0.01	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
45	20240724	131306	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	1125170	114	11400.00	10290	11000	9800	11500	8500	10000	9869.91	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.76	12.18	12	0.00	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
46	20240724	121306	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	1125170	114	11400.00	10290	11000	9800	11500	8500	10000	9869.91	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.76	12.18	12	0.00	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
47	20240724	111303	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	183280	18	1800.00	10290	11000	10000	11500	8500	10000	10182.22	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
48	20240724	101329	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	63280	6	600.00	10290	11000	10000	11500	8500	10000	10546.67	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
49	20240724	091250	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	42780	4	400.00	10290	11000	10290	11500	8500	10000	10695.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8260	20240425	33.17	12790	-14.00	20240105	8260	33.17	20240425	30000	-63.33	20230731	8260	33.17	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
50	20240723	161241	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	10000	1	10.00	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	11500	11000	10500	10000	9500	11250	10250	11	1570	500	6300	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
51	20240723	151311	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	10000	1	10.00	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	11500	11000	10500	10000	9500	11250	10250	11	1570	500	6300	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
52	20240723	141244	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	10000	1	10.00	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	11500	11000	10500	10000	9500	11250	10250	11	1570	500	6300	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
53	20240723	131241	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	10000	1	10.00	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	11500	11000	10500	10000	9500	11250	10250	11	1570	500	6300	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
54	20240723	121250	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	10000	1	10.00	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	11500	11000	10500	10000	9500	11250	10250	11	1570	500	6300	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
55	20240723	111248	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11500	11000	10500	10000	9500	11250	10250	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
56	20240723	101242	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11500	11000	10500	10000	9500	11250	10250	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
57	20240723	091255	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11500	11000	10500	10000	9500	11250	10250	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
58	20240722	161234	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	106470	10	12.35	10000	11000	10000	11500	8500	10000	10647.00	0.00	0	0	12000	11000	10000	9000	8000	10500	8500	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
59	20240722	151247	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	106470	10	12.35	10000	11000	10000	11500	8500	10000	10647.00	0.00	0	0	12000	11000	10000	9000	8000	10500	8500	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
60	20240722	141255	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	106470	10	12.35	10000	11000	10000	11500	8500	10000	10647.00	0.00	0	0	12000	11000	10000	9000	8000	10500	8500	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
61	20240722	131249	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	106470	10	12.35	10000	11000	10000	11500	8500	10000	10647.00	0.00	0	0	12000	11000	10000	9000	8000	10500	8500	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
62	20240722	121244	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	106470	10	12.35	10000	11000	10000	11500	8500	10000	10647.00	0.00	0	0	12000	11000	10000	9000	8000	10500	8500	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
63	20240722	111245	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	106470	10	12.35	10000	11000	10000	11500	8500	10000	10647.00	0.00	0	0	12000	11000	10000	9000	8000	10500	8500	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
64	20240722	101242	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	106470	10	12.35	10000	11000	10000	11500	8500	10000	10647.00	0.00	0	0	12000	11000	10000	9000	8000	10500	8500	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
65	20240722	091246	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	1.23	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	12000	11000	10000	9000	8000	10500	8500	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
66	20240719	161213	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	786120	81	8100.00	10400	11000	9000	11500	8500	10000	9705.19	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
67	20240719	151226	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	706120	73	7300.00	10400	11000	9000	11500	8500	10000	9672.88	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
68	20240719	141228	57	100.00	KONEX			N	N	N	N		N	9400	-600	5	-6.00	599120	62	6200.00	10400	11000	9000	11500	8500	10000	9663.23	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	216	-7.30	11.46	12	0.00	-1287.00	820.00	30000	20230731	-68.67	8260	20240425	13.80	12790	-26.51	20240105	8260	13.80	20240425	30000	-68.67	20230731	8260	13.80	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
69	20240719	131219	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	184580	18	1800.00	10400	11000	9800	11500	8500	10000	10254.44	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
70	20240719	121216	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	184580	18	1800.00	10400	11000	9800	11500	8500	10000	10254.44	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
71	20240719	111230	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	184580	18	1800.00	10400	11000	9800	11500	8500	10000	10254.44	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
72	20240719	101215	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	184580	18	1800.00	10400	11000	9800	11500	8500	10000	10254.44	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
73	20240719	091232	57	100.00	KONEX			N	N	N	N		N	10990	990	2	9.90	113280	11	1100.00	10400	11000	9800	11500	8500	10000	10298.18	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
74	20240718	161206	57	100.00	KONEX			N	N	N	N		N	10000	-800	5	-7.41	10000	1	33.33	10000	10000	10000	12420	9180	10800	10000.00	0.00	0	0	10993	10896	10703	10606	10413	10945	10655	11	1620	500	6480	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
75	20240718	151218	57	100.00	KONEX			N	N	N	N		N	10000	-800	5	-7.41	10000	1	33.33	10000	10000	10000	12420	9180	10800	10000.00	0.00	0	0	10993	10896	10703	10606	10413	10945	10655	11	1620	500	6480	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
76	20240718	141209	57	100.00	KONEX			N	N	N	N		N	10000	-800	5	-7.41	10000	1	33.33	10000	10000	10000	12420	9180	10800	10000.00	0.00	0	0	10993	10896	10703	10606	10413	10945	10655	11	1620	500	6480	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
77	20240718	131209	57	100.00	KONEX			N	N	N	N		N	10000	-800	5	-7.41	10000	1	33.33	10000	10000	10000	12420	9180	10800	10000.00	0.00	0	0	10993	10896	10703	10606	10413	10945	10655	11	1620	500	6480	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
78	20240718	121209	57	100.00	KONEX			N	N	N	N		N	10000	-800	5	-7.41	10000	1	33.33	10000	10000	10000	12420	9180	10800	10000.00	0.00	0	0	10993	10896	10703	10606	10413	10945	10655	11	1620	500	6480	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
79	20240718	111217	57	100.00	KONEX			N	N	N	N		N	10000	-800	5	-7.41	10000	1	33.33	10000	10000	10000	12420	9180	10800	10000.00	0.00	0	0	10993	10896	10703	10606	10413	10945	10655	11	1620	500	6480	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
80	20240718	101219	57	100.00	KONEX			N	N	N	N		N	10000	-800	5	-7.41	10000	1	33.33	10000	10000	10000	12420	9180	10800	10000.00	0.00	0	0	10993	10896	10703	10606	10413	10945	10655	11	1620	500	6480	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
81	20240718	091222	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	0.00	0	0	10993	10896	10703	10606	10413	10945	10655	11	1620	500	6480	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
82	20240717	161310	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32100	3	33.33	10510	10800	10510	11500	8500	10000	10700.00	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
83	20240717	151317	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32100	3	33.33	10510	10800	10510	11500	8500	10000	10700.00	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
84	20240717	141315	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32100	3	33.33	10510	10800	10510	11500	8500	10000	10700.00	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
85	20240717	131312	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32100	3	33.33	10510	10800	10510	11500	8500	10000	10700.00	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
86	20240717	121313	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32100	3	33.33	10510	10800	10510	11500	8500	10000	10700.00	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
87	20240717	111316	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32100	3	33.33	10510	10800	10510	11500	8500	10000	10700.00	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
88	20240717	101319	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32100	3	33.33	10510	10800	10510	11500	8500	10000	10700.00	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
89	20240717	091046	57	100.00	KONEX			N	N	N	N		N	10510	510	2	5.10	10510	1	11.11	10510	10510	10510	11500	8500	10000	10510.00	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	11	1500	500	6000	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8260	20240425	27.24	12790	-17.83	20240105	8260	27.24	20240425	30000	-64.97	20230731	8260	27.24	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
90	20240716	161316	57	100.00	KONEX			N	N	N	N		N	10000	-800	5	-7.41	91970	9	300.00	10980	10990	10000	12420	9180	10800	10218.89	0.00	0	0	11133	10966	10733	10566	10333	10850	10450	11	1620	500	6480	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
91	20240716	151330	57	100.00	KONEX			N	N	N	N		N	10000	-800	5	-7.41	81970	8	266.67	10980	10990	10000	12420	9180	10800	10246.25	0.00	0	0	11133	10966	10733	10566	10333	10850	10450	11	1620	500	6480	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
92	20240716	141325	57	100.00	KONEX			N	N	N	N		N	10000	-800	5	-7.41	71970	7	233.33	10980	10990	10000	12420	9180	10800	10281.43	0.00	0	0	11133	10966	10733	10566	10333	10850	10450	11	1620	500	6480	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
93	20240716	131326	57	100.00	KONEX			N	N	N	N		N	10000	-800	5	-7.41	71970	7	233.33	10980	10990	10000	12420	9180	10800	10281.43	0.00	0	0	11133	10966	10733	10566	10333	10850	10450	11	1620	500	6480	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
94	20240716	121321	57	100.00	KONEX			N	N	N	N		N	10990	190	2	1.76	21970	2	66.67	10980	10990	10980	12420	9180	10800	10985.00	0.00	0	0	11133	10966	10733	10566	10333	10850	10450	11	1620	500	6480	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
95	20240716	111324	57	100.00	KONEX			N	N	N	N		N	10990	190	2	1.76	21970	2	66.67	10980	10990	10980	12420	9180	10800	10985.00	0.00	0	0	11133	10966	10733	10566	10333	10850	10450	11	1620	500	6480	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
96	20240716	101323	57	100.00	KONEX			N	N	N	N		N	10990	190	2	1.76	21970	2	66.67	10980	10990	10980	12420	9180	10800	10985.00	0.00	0	0	11133	10966	10733	10566	10333	10850	10450	11	1620	500	6480	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
97	20240716	091322	57	100.00	KONEX			N	N	N	N		N	10990	190	2	1.76	21970	2	66.67	10980	10990	10980	12420	9180	10800	10985.00	0.00	0	0	11133	10966	10733	10566	10333	10850	10450	11	1620	500	6480	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
98	20240715	161302	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32200	3	9.09	10900	10900	10500	11500	8500	10000	10733.33	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
99	20240715	151311	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32200	3	9.09	10900	10900	10500	11500	8500	10000	10733.33	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
100	20240715	141307	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32200	3	9.09	10900	10900	10500	11500	8500	10000	10733.33	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
101	20240715	131311	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32200	3	9.09	10900	10900	10500	11500	8500	10000	10733.33	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
102	20240715	121307	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32200	3	9.09	10900	10900	10500	11500	8500	10000	10733.33	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
103	20240715	111308	57	100.00	KONEX			N	N	N	N		N	10800	800	2	8.00	32200	3	9.09	10900	10900	10500	11500	8500	10000	10733.33	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	248	-8.39	13.17	12	0.00	-1287.00	820.00	30000	20230731	-64.00	8260	20240425	30.75	12790	-15.56	20240105	8260	30.75	20240425	30000	-64.00	20230731	8260	30.75	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
104	20240715	101307	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	21400	2	6.06	10900	10900	10500	11500	8500	10000	10700.00	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
105	20240715	091308	57	100.00	KONEX			N	N	N	N		N	10900	900	2	9.00	10900	1	3.03	10900	10900	10900	11500	8500	10000	10900.00	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	250	-8.47	13.29	12	0.00	-1287.00	820.00	30000	20230731	-63.67	8260	20240425	31.96	12790	-14.78	20240105	8260	31.96	20240425	30000	-63.67	20230731	8260	31.96	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
106	20240712	161258	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	334600	33	150.00	10500	11000	9800	11500	8500	10000	10139.39	0.00	0	0	11973	10986	10493	9506	9013	10740	9260	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
107	20240712	151306	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	334600	33	150.00	10500	11000	9800	11500	8500	10000	10139.39	0.00	0	0	11973	10986	10493	9506	9013	10740	9260	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
108	20240712	141309	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	334600	33	150.00	10500	11000	9800	11500	8500	10000	10139.39	0.00	0	0	11973	10986	10493	9506	9013	10740	9260	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
109	20240712	131303	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	334600	33	150.00	10500	11000	9800	11500	8500	10000	10139.39	0.00	0	0	11973	10986	10493	9506	9013	10740	9260	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
110	20240712	121304	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	324600	32	145.45	10500	11000	9800	11500	8500	10000	10143.75	0.00	0	0	11973	10986	10493	9506	9013	10740	9260	11	1500	500	6000	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8260	20240425	33.17	12790	-14.00	20240105	8260	33.17	20240425	30000	-63.33	20230731	8260	33.17	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
111	20240712	111300	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	240100	24	109.09	10500	11000	9800	11500	8500	10000	10004.17	0.00	0	0	11973	10986	10493	9506	9013	10740	9260	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
112	20240712	101302	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	240100	24	109.09	10500	11000	9800	11500	8500	10000	10004.17	0.00	0	0	11973	10986	10493	9506	9013	10740	9260	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
113	20240712	091259	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	81500	8	36.36	10500	11000	9800	11500	8500	10000	10187.50	0.00	0	0	11973	10986	10493	9506	9013	10740	9260	11	1500	500	6000	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	30000	-67.33	20230731	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
114	20240711	161253	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	230370	22	18.64	10000	11480	10000	11480	8500	9990	10471.36	0.00	0	0	11530	10760	10230	9460	8930	10495	9195	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
115	20240711	151301	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	200370	19	16.10	10000	11480	10000	11480	8500	9990	10545.79	0.00	0	0	11530	10760	10230	9460	8930	10495	9195	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
116	20240711	141302	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	200370	19	16.10	10000	11480	10000	11480	8500	9990	10545.79	0.00	0	0	11530	10760	10230	9460	8930	10495	9195	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
117	20240711	131300	57	100.00	KONEX			N	N	N	N		N	11480	1490	1	14.91	168870	16	13.56	10000	11480	10000	11480	8500	9990	10554.38	0.00	0	0	11530	10760	10230	9460	8930	10495	9195	11	1490	500	5990	10	1	2297504	264	-8.92	14.00	12	0.00	-1287.00	820.00	30000	20230731	-61.73	8260	20240425	38.98	12790	-10.24	20240105	8260	38.98	20240425	30000	-61.73	20230731	8260	38.98	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
118	20240711	121258	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	10000	1	0.85	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	11530	10760	10230	9460	8930	10495	9195	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
119	20240711	111255	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	10000	1	0.85	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	11530	10760	10230	9460	8930	10495	9195	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
120	20240711	101256	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	10000	1	0.85	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	11530	10760	10230	9460	8930	10495	9195	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
121	20240711	091254	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	10000	1	0.85	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	11530	10760	10230	9460	8930	10495	9195	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
122	20240710	161247	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	1151080	118	1180.00	10500	11000	9700	11500	8500	10000	9754.92	0.00	0	0	11933	10966	10483	9516	9033	10725	9275	11	1500	500	6000	10	1	2297504	230	-7.76	12.18	12	0.01	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
123	20240710	151254	57	100.00	KONEX			N	N	N	N		N	9700	-300	5	-3.00	1141090	117	1170.00	10500	11000	9700	11500	8500	10000	9752.91	0.00	0	0	11933	10966	10483	9516	9033	10725	9275	11	1500	500	6000	10	1	2297504	223	-7.54	11.83	12	0.01	-1287.00	820.00	30000	20230731	-67.67	8260	20240425	17.43	12790	-24.16	20240105	8260	17.43	20240425	30000	-67.67	20230731	8260	17.43	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
124	20240710	141253	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	63890	6	60.00	10500	11000	10000	11500	8500	10000	10648.33	0.00	0	0	11933	10966	10483	9516	9033	10725	9275	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
125	20240710	131253	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	63890	6	60.00	10500	11000	10000	11500	8500	10000	10648.33	0.00	0	0	11933	10966	10483	9516	9033	10725	9275	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
126	20240710	121249	57	100.00	KONEX			N	N	N	N		N	10900	900	2	9.00	53890	5	50.00	10500	11000	10500	11500	8500	10000	10778.00	0.00	0	0	11933	10966	10483	9516	9033	10725	9275	11	1500	500	6000	10	1	2297504	250	-8.47	13.29	12	0.00	-1287.00	820.00	30000	20230731	-63.67	8260	20240425	31.96	12790	-14.78	20240105	8260	31.96	20240425	30000	-63.67	20230731	8260	31.96	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
127	20240710	111251	57	100.00	KONEX			N	N	N	N		N	10900	900	2	9.00	53890	5	50.00	10500	11000	10500	11500	8500	10000	10778.00	0.00	0	0	11933	10966	10483	9516	9033	10725	9275	11	1500	500	6000	10	1	2297504	250	-8.47	13.29	12	0.00	-1287.00	820.00	30000	20230731	-63.67	8260	20240425	31.96	12790	-14.78	20240105	8260	31.96	20240425	30000	-63.67	20230731	8260	31.96	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
128	20240710	101247	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	32490	3	30.00	10500	11000	10500	11500	8500	10000	10830.00	0.00	0	0	11933	10966	10483	9516	9033	10725	9275	11	1500	500	6000	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8260	20240425	33.17	12790	-14.00	20240105	8260	33.17	20240425	30000	-63.33	20230731	8260	33.17	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
129	20240710	091252	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	32490	3	30.00	10500	11000	10500	11500	8500	10000	10830.00	0.00	0	0	11933	10966	10483	9516	9033	10725	9275	11	1500	500	6000	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8260	20240425	33.17	12790	-14.00	20240105	8260	33.17	20240425	30000	-63.33	20230731	8260	33.17	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
130	20240709	161244	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	103450	10	100.00	10000	11450	10000	11480	8500	9990	10345.00	0.00	0	0	11330	10660	10230	9560	9130	10445	9345	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
131	20240709	151252	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	103450	10	100.00	10000	11450	10000	11480	8500	9990	10345.00	0.00	0	0	11330	10660	10230	9560	9130	10445	9345	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
132	20240709	141251	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	103450	10	100.00	10000	11450	10000	11480	8500	9990	10345.00	0.00	0	0	11330	10660	10230	9560	9130	10445	9345	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
133	20240709	131255	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	103450	10	100.00	10000	11450	10000	11480	8500	9990	10345.00	0.00	0	0	11330	10660	10230	9560	9130	10445	9345	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
134	20240709	121256	57	100.00	KONEX			N	N	N	N		N	11450	1460	2	14.61	82950	8	80.00	10000	11450	10000	11480	8500	9990	10368.75	0.00	0	0	11330	10660	10230	9560	9130	10445	9345	11	1490	500	5990	10	1	2297504	263	-8.90	13.96	12	0.00	-1287.00	820.00	30000	20230731	-61.83	8260	20240425	38.62	12790	-10.48	20240105	8260	38.62	20240425	30000	-61.83	20230731	8260	38.62	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
135	20240709	111257	57	100.00	KONEX			N	N	N	N		N	11450	1460	2	14.61	82950	8	80.00	10000	11450	10000	11480	8500	9990	10368.75	0.00	0	0	11330	10660	10230	9560	9130	10445	9345	11	1490	500	5990	10	1	2297504	263	-8.90	13.96	12	0.00	-1287.00	820.00	30000	20230731	-61.83	8260	20240425	38.62	12790	-10.48	20240105	8260	38.62	20240425	30000	-61.83	20230731	8260	38.62	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
136	20240709	101252	57	100.00	KONEX			N	N	N	N		N	11450	1460	2	14.61	82950	8	80.00	10000	11450	10000	11480	8500	9990	10368.75	0.00	0	0	11330	10660	10230	9560	9130	10445	9345	11	1490	500	5990	10	1	2297504	263	-8.90	13.96	12	0.00	-1287.00	820.00	30000	20230731	-61.83	8260	20240425	38.62	12790	-10.48	20240105	8260	38.62	20240425	30000	-61.83	20230731	8260	38.62	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
137	20240709	091249	57	100.00	KONEX			N	N	N	N		N	11450	1460	2	14.61	82950	8	80.00	10000	11450	10000	11480	8500	9990	10368.75	0.00	0	0	11330	10660	10230	9560	9130	10445	9345	11	1490	500	5990	10	1	2297504	263	-8.90	13.96	12	0.00	-1287.00	820.00	30000	20230731	-61.83	8260	20240425	38.62	12790	-10.48	20240105	8260	38.62	20240425	30000	-61.83	20230731	8260	38.62	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
138	20240708	161241	57	100.00	KONEX			N	N	N	N		N	9990	-910	5	-8.35	100590	10	43.48	10900	10900	9800	12530	9270	10900	10059.00	0.00	0	0	11500	11200	10600	10300	9700	11350	10450	11	1630	500	6540	10	1	2297504	230	-7.76	12.18	12	0.00	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
139	20240708	151244	57	100.00	KONEX			N	N	N	N		N	9800	-1100	5	-10.09	90600	9	39.13	10900	10900	9800	12530	9270	10900	10066.67	0.00	0	0	11500	11200	10600	10300	9700	11350	10450	11	1630	500	6540	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	30000	-67.33	20230731	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
140	20240708	141246	57	100.00	KONEX			N	N	N	N		N	9800	-1100	5	-10.09	80800	8	34.78	10900	10900	9800	12530	9270	10900	10100.00	0.00	0	0	11500	11200	10600	10300	9700	11350	10450	11	1630	500	6540	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	30000	-67.33	20230731	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
141	20240708	131241	57	100.00	KONEX			N	N	N	N		N	10000	-900	5	-8.26	31800	3	13.04	10900	10900	10000	12530	9270	10900	10600.00	0.00	0	0	11500	11200	10600	10300	9700	11350	10450	11	1630	500	6540	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
142	20240708	121243	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	21800	2	8.70	10900	10900	10900	12530	9270	10900	10900.00	0.00	0	0	11500	11200	10600	10300	9700	11350	10450	11	1630	500	6540	10	1	2297504	250	-8.47	13.29	12	0.00	-1287.00	820.00	30000	20230731	-63.67	8260	20240425	31.96	12790	-14.78	20240105	8260	31.96	20240425	30000	-63.67	20230731	8260	31.96	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
143	20240708	111241	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	21800	2	8.70	10900	10900	10900	12530	9270	10900	10900.00	0.00	0	0	11500	11200	10600	10300	9700	11350	10450	11	1630	500	6540	10	1	2297504	250	-8.47	13.29	12	0.00	-1287.00	820.00	30000	20230731	-63.67	8260	20240425	31.96	12790	-14.78	20240105	8260	31.96	20240425	30000	-63.67	20230731	8260	31.96	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
144	20240708	101240	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	21800	2	8.70	10900	10900	10900	12530	9270	10900	10900.00	0.00	0	0	11500	11200	10600	10300	9700	11350	10450	11	1630	500	6540	10	1	2297504	250	-8.47	13.29	12	0.00	-1287.00	820.00	30000	20230731	-63.67	8260	20240425	31.96	12790	-14.78	20240105	8260	31.96	20240425	30000	-63.67	20230731	8260	31.96	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
145	20240708	091240	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	21800	2	8.70	10900	10900	10900	12530	9270	10900	10900.00	0.00	0	0	11500	11200	10600	10300	9700	11350	10450	11	1630	500	6540	10	1	2297504	250	-8.47	13.29	12	0.00	-1287.00	820.00	30000	20230731	-63.67	8260	20240425	31.96	12790	-14.78	20240105	8260	31.96	20240425	30000	-63.67	20230731	8260	31.96	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
146	20240705	161234	57	100.00	KONEX			N	N	N	N		N	10900	910	2	9.11	248590	23	9.62	10500	10900	10000	11480	8500	9990	10808.26	0.00	0	0	11130	10560	9930	9360	8730	10245	9045	11	1490	500	5990	10	1	2297504	250	-8.47	13.29	12	0.00	-1287.00	820.00	30000	20230731	-63.67	8260	20240425	31.96	12790	-14.78	20240105	8260	31.96	20240425	30000	-63.67	20230731	8260	31.96	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
147	20240705	151238	57	100.00	KONEX			N	N	N	N		N	10490	500	2	5.01	41490	4	1.67	10500	10500	10000	11480	8500	9990	10372.50	0.00	0	0	11130	10560	9930	9360	8730	10245	9045	11	1490	500	5990	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	30000	20230731	-65.03	8260	20240425	27.00	12790	-17.98	20240105	8260	27.00	20240425	30000	-65.03	20230731	8260	27.00	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
148	20240705	141240	57	100.00	KONEX			N	N	N	N		N	10490	500	2	5.01	41490	4	1.67	10500	10500	10000	11480	8500	9990	10372.50	0.00	0	0	11130	10560	9930	9360	8730	10245	9045	11	1490	500	5990	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	30000	20230731	-65.03	8260	20240425	27.00	12790	-17.98	20240105	8260	27.00	20240425	30000	-65.03	20230731	8260	27.00	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
149	20240705	131237	57	100.00	KONEX			N	N	N	N		N	10490	500	2	5.01	41490	4	1.67	10500	10500	10000	11480	8500	9990	10372.50	0.00	0	0	11130	10560	9930	9360	8730	10245	9045	11	1490	500	5990	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	30000	20230731	-65.03	8260	20240425	27.00	12790	-17.98	20240105	8260	27.00	20240425	30000	-65.03	20230731	8260	27.00	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
150	20240705	121238	57	100.00	KONEX			N	N	N	N		N	10490	500	2	5.01	41490	4	1.67	10500	10500	10000	11480	8500	9990	10372.50	0.00	0	0	11130	10560	9930	9360	8730	10245	9045	11	1490	500	5990	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	30000	20230731	-65.03	8260	20240425	27.00	12790	-17.98	20240105	8260	27.00	20240425	30000	-65.03	20230731	8260	27.00	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
151	20240705	111234	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	31000	3	1.26	10500	10500	10000	11480	8500	9990	10333.33	0.00	0	0	11130	10560	9930	9360	8730	10245	9045	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
152	20240705	101234	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	31000	3	1.26	10500	10500	10000	11480	8500	9990	10333.33	0.00	0	0	11130	10560	9930	9360	8730	10245	9045	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
153	20240705	091236	57	100.00	KONEX			N	N	N	N		N	10500	510	2	5.11	21000	2	0.84	10500	10500	10500	11480	8500	9990	10500.00	0.00	0	0	11130	10560	9930	9360	8730	10245	9045	11	1490	500	5990	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
154	20240704	161229	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	2314890	239	2655.56	10500	10500	9300	11480	8500	9990	9685.73	0.00	0	0	11336	10662	10326	9652	9316	10495	9485	11	1490	500	5990	10	1	2297504	230	-7.76	12.18	12	0.01	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
155	20240704	151234	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	2314890	239	2655.56	10500	10500	9300	11480	8500	9990	9685.73	0.00	0	0	11336	10662	10326	9652	9316	10495	9485	11	1490	500	5990	10	1	2297504	230	-7.76	12.18	12	0.01	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
156	20240704	141233	57	100.00	KONEX			N	N	N	N		N	9800	-190	5	-1.90	2304900	238	2644.44	10500	10500	9300	11480	8500	9990	9684.45	0.00	0	0	11336	10662	10326	9652	9316	10495	9485	11	1490	500	5990	10	1	2297504	225	-7.61	11.95	12	0.01	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	30000	-67.33	20230731	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
157	20240704	131233	57	100.00	KONEX			N	N	N	N		N	9700	-290	5	-2.90	2009500	207	2300.00	10500	10500	9700	11480	8500	9990	9707.73	0.00	0	0	11336	10662	10326	9652	9316	10495	9485	11	1490	500	5990	10	1	2297504	223	-7.54	11.83	12	0.01	-1287.00	820.00	30000	20230731	-67.67	8260	20240425	17.43	12790	-24.16	20240105	8260	17.43	20240425	30000	-67.67	20230731	8260	17.43	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
158	20240704	121232	57	100.00	KONEX			N	N	N	N		N	10500	510	2	5.11	10500	1	11.11	10500	10500	10500	11480	8500	9990	10500.00	0.00	0	0	11336	10662	10326	9652	9316	10495	9485	11	1490	500	5990	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
159	20240704	111231	57	100.00	KONEX			N	N	N	N		N	10500	510	2	5.11	10500	1	11.11	10500	10500	10500	11480	8500	9990	10500.00	0.00	0	0	11336	10662	10326	9652	9316	10495	9485	11	1490	500	5990	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
160	20240704	101231	57	100.00	KONEX			N	N	N	N		N	10500	510	2	5.11	10500	1	11.11	10500	10500	10500	11480	8500	9990	10500.00	0.00	0	0	11336	10662	10326	9652	9316	10495	9485	11	1490	500	5990	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
161	20240704	091233	57	100.00	KONEX			N	N	N	N		N	10500	510	2	5.11	10500	1	11.11	10500	10500	10500	11480	8500	9990	10500.00	0.00	0	0	11336	10662	10326	9652	9316	10495	9485	11	1490	500	5990	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
162	20240703	161226	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	93460	9	8.49	11000	11000	9990	11500	8500	10000	10384.44	0.00	0	0	11333	10666	10333	9666	9333	10500	9500	11	1500	500	6000	10	1	2297504	230	-7.76	12.18	12	0.00	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
163	20240703	151230	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	93460	9	8.49	11000	11000	9990	11500	8500	10000	10384.44	0.00	0	0	11333	10666	10333	9666	9333	10500	9500	11	1500	500	6000	10	1	2297504	230	-7.76	12.18	12	0.00	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
164	20240703	141231	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	73480	7	6.60	11000	11000	9990	11500	8500	10000	10497.14	0.00	0	0	11333	10666	10333	9666	9333	10500	9500	11	1500	500	6000	10	1	2297504	230	-7.76	12.18	12	0.00	-1287.00	820.00	30000	20230731	-66.70	8260	20240425	20.94	12790	-21.89	20240105	8260	20.94	20240425	30000	-66.70	20230731	8260	20.94	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
165	20240703	131230	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	53500	5	4.72	11000	11000	10000	11500	8500	10000	10700.00	0.00	0	0	11333	10666	10333	9666	9333	10500	9500	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
166	20240703	121229	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	53500	5	4.72	11000	11000	10000	11500	8500	10000	10700.00	0.00	0	0	11333	10666	10333	9666	9333	10500	9500	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
167	20240703	111231	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	33000	3	2.83	11000	11000	11000	11500	8500	10000	11000.00	0.00	0	0	11333	10666	10333	9666	9333	10500	9500	11	1500	500	6000	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8260	20240425	33.17	12790	-14.00	20240105	8260	33.17	20240425	30000	-63.33	20230731	8260	33.17	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
168	20240703	101231	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	33000	3	2.83	11000	11000	11000	11500	8500	10000	11000.00	0.00	0	0	11333	10666	10333	9666	9333	10500	9500	11	1500	500	6000	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8260	20240425	33.17	12790	-14.00	20240105	8260	33.17	20240425	30000	-63.33	20230731	8260	33.17	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
169	20240703	091228	57	100.00	KONEX			N	N	N	N		N	11000	1000	2	10.00	33000	3	2.83	11000	11000	11000	11500	8500	10000	11000.00	0.00	0	0	11333	10666	10333	9666	9333	10500	9500	11	1500	500	6000	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8260	20240425	33.17	12790	-14.00	20240105	8260	33.17	20240425	30000	-63.33	20230731	8260	33.17	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
170	20240702	161224	57	100.00	KONEX			N	N	N	N		N	10000	-400	5	-3.85	1063500	106	10600.00	10510	11000	10000	11960	8840	10400	10033.02	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	11	1560	500	6240	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
171	20240702	151226	57	100.00	KONEX			N	N	N	N		N	10000	-400	5	-3.85	1063500	106	10600.00	10510	11000	10000	11960	8840	10400	10033.02	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	11	1560	500	6240	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
172	20240702	141227	57	100.00	KONEX			N	N	N	N		N	10000	-400	5	-3.85	63500	6	600.00	10510	11000	10000	11960	8840	10400	10583.33	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	11	1560	500	6240	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
173	20240702	131227	57	100.00	KONEX			N	N	N	N		N	10000	-400	5	-3.85	63500	6	600.00	10510	11000	10000	11960	8840	10400	10583.33	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	11	1560	500	6240	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
174	20240702	121227	57	100.00	KONEX			N	N	N	N		N	11000	600	2	5.77	32500	3	300.00	10510	11000	10510	11960	8840	10400	10833.33	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	11	1560	500	6240	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8260	20240425	33.17	12790	-14.00	20240105	8260	33.17	20240425	30000	-63.33	20230731	8260	33.17	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
175	20240702	111226	57	100.00	KONEX			N	N	N	N		N	11000	600	2	5.77	32500	3	300.00	10510	11000	10510	11960	8840	10400	10833.33	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	11	1560	500	6240	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8260	20240425	33.17	12790	-14.00	20240105	8260	33.17	20240425	30000	-63.33	20230731	8260	33.17	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
176	20240702	101225	57	100.00	KONEX			N	N	N	N		N	11000	600	2	5.77	32500	3	300.00	10510	11000	10510	11960	8840	10400	10833.33	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	11	1560	500	6240	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8260	20240425	33.17	12790	-14.00	20240105	8260	33.17	20240425	30000	-63.33	20230731	8260	33.17	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
177	20240702	091227	57	100.00	KONEX			N	N	N	N		N	11000	600	2	5.77	32500	3	300.00	10510	11000	10510	11960	8840	10400	10833.33	0.00	0	0	10400	10400	10400	10400	10400	10400	10400	11	1560	500	6240	10	1	2297504	253	-8.55	13.41	12	0.00	-1287.00	820.00	30000	20230731	-63.33	8260	20240425	33.17	12790	-14.00	20240105	8260	33.17	20240425	30000	-63.33	20230731	8260	33.17	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
178	20240701	161221	57	100.00	KONEX			N	N	N	N		N	10400	400	2	4.00	10400	1	7.69	10400	10400	10400	11500	8500	10000	10400.00	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8260	20240425	25.91	12790	-18.69	20240105	8260	25.91	20240425	30000	-65.33	20230731	8260	25.91	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
179	20240701	151224	57	100.00	KONEX			N	N	N	N		N	10400	400	2	4.00	10400	1	7.69	10400	10400	10400	11500	8500	10000	10400.00	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8260	20240425	25.91	12790	-18.69	20240105	8260	25.91	20240425	30000	-65.33	20230731	8260	25.91	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
180	20240701	141222	57	100.00	KONEX			N	N	N	N		N	10400	400	2	4.00	10400	1	7.69	10400	10400	10400	11500	8500	10000	10400.00	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8260	20240425	25.91	12790	-18.69	20240105	8260	25.91	20240425	30000	-65.33	20230731	8260	25.91	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
181	20240701	131222	57	100.00	KONEX			N	N	N	N		N	10400	400	2	4.00	10400	1	7.69	10400	10400	10400	11500	8500	10000	10400.00	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8260	20240425	25.91	12790	-18.69	20240105	8260	25.91	20240425	30000	-65.33	20230731	8260	25.91	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
182	20240701	121225	57	100.00	KONEX			N	N	N	N		N	10400	400	2	4.00	10400	1	7.69	10400	10400	10400	11500	8500	10000	10400.00	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8260	20240425	25.91	12790	-18.69	20240105	8260	25.91	20240425	30000	-65.33	20230731	8260	25.91	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
183	20240701	111219	57	100.00	KONEX			N	N	N	N		N	10400	400	2	4.00	10400	1	7.69	10400	10400	10400	11500	8500	10000	10400.00	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8260	20240425	25.91	12790	-18.69	20240105	8260	25.91	20240425	30000	-65.33	20230731	8260	25.91	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
184	20240701	101218	57	100.00	KONEX			N	N	N	N		N	10400	400	2	4.00	10400	1	7.69	10400	10400	10400	11500	8500	10000	10400.00	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8260	20240425	25.91	12790	-18.69	20240105	8260	25.91	20240425	30000	-65.33	20230731	8260	25.91	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
185	20240701	091215	57	100.00	KONEX			N	N	N	N		N	10400	400	2	4.00	10400	1	7.69	10400	10400	10400	11500	8500	10000	10400.00	0.00	0	0	11466	10732	10266	9532	9066	10500	9300	11	1500	500	6000	10	1	2297504	239	-8.08	12.68	12	0.00	-1287.00	820.00	30000	20230731	-65.33	8260	20240425	25.91	12790	-18.69	20240105	8260	25.91	20240425	30000	-65.33	20230731	8260	25.91	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N