KissMeData/403360/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	161257	57	100.00	KONEX			N	N	N	N		N	12590	490	2	4.05	13962820	1122	648.55	12100	12590	12100	13910	10290	12100	12444.58	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	434	104.92	8.55	12	0.03	120.00	1472.00	21900	20230725	-42.51	8500	20231024	48.12	20000	-37.05	20240329	8760	43.72	20240131	21400	-41.17	20230801	8500	48.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
3	20240731	151315	57	100.00	KONEX			N	N	N	N		N	12590	490	2	4.05	13962820	1122	648.55	12100	12590	12100	13910	10290	12100	12444.58	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	434	104.92	8.55	12	0.03	120.00	1472.00	21900	20230725	-42.51	8500	20231024	48.12	20000	-37.05	20240329	8760	43.72	20240131	21400	-41.17	20230801	8500	48.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
4	20240731	141314	57	100.00	KONEX			N	N	N	N		N	12590	490	2	4.05	13962820	1122	648.55	12100	12590	12100	13910	10290	12100	12444.58	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	434	104.92	8.55	12	0.03	120.00	1472.00	21900	20230725	-42.51	8500	20231024	48.12	20000	-37.05	20240329	8760	43.72	20240131	21400	-41.17	20230801	8500	48.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
5	20240731	131309	57	100.00	KONEX			N	N	N	N		N	12590	490	2	4.05	9457060	762	440.46	12100	12590	12100	13910	10290	12100	12410.84	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	434	104.92	8.55	12	0.02	120.00	1472.00	21900	20230725	-42.51	8500	20231024	48.12	20000	-37.05	20240329	8760	43.72	20240131	21400	-41.17	20230801	8500	48.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
6	20240731	121308	57	100.00	KONEX			N	N	N	N		N	12200	100	2	0.83	2435000	200	115.61	12100	12200	12100	13910	10290	12100	12175.00	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	421	101.67	8.29	12	0.01	120.00	1472.00	21900	20230725	-44.29	8500	20231024	43.53	20000	-39.00	20240329	8760	39.27	20240131	21400	-42.99	20230801	8500	43.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
7	20240731	111310	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	417	100.83	8.22	12	0.00	120.00	1472.00	21900	20230725	-44.75	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	21400	-43.46	20230801	8500	42.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
8	20240731	101308	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	417	100.83	8.22	12	0.00	120.00	1472.00	21900	20230725	-44.75	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	21400	-43.46	20230801	8500	42.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
9	20240731	091306	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	417	100.83	8.22	12	0.00	120.00	1472.00	21900	20230725	-44.75	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	21400	-43.46	20230801	8500	42.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
10	20240730	161234	57	100.00	KONEX			N	N	N	N		N	12100	10	2	0.08	2094180	173	2471.43	12980	12980	12100	13900	10280	12090	12105.09	0.00	0	0	13143	12616	12353	11826	11563	12485	11695	17	1810	500	7250	10	1	3449454	417	100.83	8.22	12	0.01	120.00	1472.00	22000	20230724	-45.00	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	21400	-43.46	20230801	8500	42.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
11	20240730	151302	57	100.00	KONEX			N	N	N	N		N	12100	10	2	0.08	2094180	173	2471.43	12980	12980	12100	13900	10280	12090	12105.09	0.00	0	0	13143	12616	12353	11826	11563	12485	11695	17	1810	500	7250	10	1	3449454	417	100.83	8.22	12	0.01	120.00	1472.00	22000	20230724	-45.00	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	21400	-43.46	20230801	8500	42.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
12	20240730	141244	57	100.00	KONEX			N	N	N	N		N	12100	10	2	0.08	2094180	173	2471.43	12980	12980	12100	13900	10280	12090	12105.09	0.00	0	0	13143	12616	12353	11826	11563	12485	11695	17	1810	500	7250	10	1	3449454	417	100.83	8.22	12	0.01	120.00	1472.00	22000	20230724	-45.00	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	21400	-43.46	20230801	8500	42.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
13	20240730	131250	57	100.00	KONEX			N	N	N	N		N	12100	10	2	0.08	25080	2	28.57	12980	12980	12100	13900	10280	12090	12540.00	0.00	0	0	13143	12616	12353	11826	11563	12485	11695	17	1810	500	7250	10	1	3449454	417	100.83	8.22	12	0.00	120.00	1472.00	22000	20230724	-45.00	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	21400	-43.46	20230801	8500	42.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
14	20240730	121241	57	100.00	KONEX			N	N	N	N		N	12980	890	2	7.36	12980	1	14.29	12980	12980	12980	13900	10280	12090	12980.00	0.00	0	0	13143	12616	12353	11826	11563	12485	11695	17	1810	500	7250	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22000	20230724	-41.00	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	21400	-39.35	20230801	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
15	20240730	111251	57	100.00	KONEX			N	N	N	N		N	12980	890	2	7.36	12980	1	14.29	12980	12980	12980	13900	10280	12090	12980.00	0.00	0	0	13143	12616	12353	11826	11563	12485	11695	17	1810	500	7250	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22000	20230724	-41.00	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	21400	-39.35	20230801	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
16	20240730	101259	57	100.00	KONEX			N	N	N	N		N	12980	890	2	7.36	12980	1	14.29	12980	12980	12980	13900	10280	12090	12980.00	0.00	0	0	13143	12616	12353	11826	11563	12485	11695	17	1810	500	7250	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22000	20230724	-41.00	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	21400	-39.35	20230801	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
17	20240730	091307	57	100.00	KONEX			N	N	N	N		N	12090	0	3	0.00	0	0	0.00	0	0	0	13900	10280	12090	0.00	0.00	0	0	13143	12616	12353	11826	11563	12485	11695	17	1810	500	7250	10	1	3449454	417	100.75	8.21	12	0.00	120.00	1472.00	22000	20230724	-45.05	8500	20231024	42.24	20000	-39.55	20240329	8760	38.01	20240131	21400	-43.50	20230801	8500	42.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
18	20240729	161232	57	100.00	KONEX			N	N	N	N		N	12090	-820	5	-6.35	89370	7	0.00	12880	12880	12090	14840	10980	12910	12767.14	0.00	0	0	12910	12910	12910	12910	12910	12910	12910	17	1930	500	7740	10	1	3449454	417	100.75	8.21	12	0.00	120.00	1472.00	22000	20230721	-45.05	8500	20231024	42.24	20000	-39.55	20240329	8760	38.01	20240131	21400	-43.50	20230801	8500	42.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
19	20240729	151251	57	100.00	KONEX			N	N	N	N		N	12880	-30	5	-0.23	77280	6	0.00	12880	12880	12880	14840	10980	12910	12880.00	0.00	0	0	12910	12910	12910	12910	12910	12910	12910	17	1930	500	7740	10	1	3449454	444	107.33	8.75	12	0.00	120.00	1472.00	22000	20230721	-41.45	8500	20231024	51.53	20000	-35.60	20240329	8760	47.03	20240131	21400	-39.81	20230801	8500	51.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
20	20240729	141300	57	100.00	KONEX			N	N	N	N		N	12880	-30	5	-0.23	77280	6	0.00	12880	12880	12880	14840	10980	12910	12880.00	0.00	0	0	12910	12910	12910	12910	12910	12910	12910	17	1930	500	7740	10	1	3449454	444	107.33	8.75	12	0.00	120.00	1472.00	22000	20230721	-41.45	8500	20231024	51.53	20000	-35.60	20240329	8760	47.03	20240131	21400	-39.81	20230801	8500	51.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
21	20240729	131257	57	100.00	KONEX			N	N	N	N		N	12880	-30	5	-0.23	77280	6	0.00	12880	12880	12880	14840	10980	12910	12880.00	0.00	0	0	12910	12910	12910	12910	12910	12910	12910	17	1930	500	7740	10	1	3449454	444	107.33	8.75	12	0.00	120.00	1472.00	22000	20230721	-41.45	8500	20231024	51.53	20000	-35.60	20240329	8760	47.03	20240131	21400	-39.81	20230801	8500	51.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
22	20240729	121257	57	100.00	KONEX			N	N	N	N		N	12880	-30	5	-0.23	77280	6	0.00	12880	12880	12880	14840	10980	12910	12880.00	0.00	0	0	12910	12910	12910	12910	12910	12910	12910	17	1930	500	7740	10	1	3449454	444	107.33	8.75	12	0.00	120.00	1472.00	22000	20230721	-41.45	8500	20231024	51.53	20000	-35.60	20240329	8760	47.03	20240131	21400	-39.81	20230801	8500	51.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
23	20240729	111246	57	100.00	KONEX			N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	14840	10980	12910	0.00	0.00	0	0	12910	12910	12910	12910	12910	12910	12910	17	1930	500	7740	10	1	3449454	445	107.58	8.77	12	0.00	120.00	1472.00	22000	20230721	-41.32	8500	20231024	51.88	20000	-35.45	20240329	8760	47.37	20240131	21400	-39.67	20230801	8500	51.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
24	20240729	101243	57	100.00	KONEX			N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	14840	10980	12910	0.00	0.00	0	0	12910	12910	12910	12910	12910	12910	12910	17	1930	500	7740	10	1	3449454	445	107.58	8.77	12	0.00	120.00	1472.00	22000	20230721	-41.32	8500	20231024	51.88	20000	-35.45	20240329	8760	47.37	20240131	21400	-39.67	20230801	8500	51.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
25	20240729	091239	57	100.00	KONEX			N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	14840	10980	12910	0.00	0.00	0	0	12910	12910	12910	12910	12910	12910	12910	17	1930	500	7740	10	1	3449454	445	107.58	8.77	12	0.00	120.00	1472.00	22000	20230721	-41.32	8500	20231024	51.88	20000	-35.45	20240329	8760	47.37	20240131	21400	-39.67	20230801	8500	51.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
26	20240726	161221	57	100.00	KONEX			N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	14840	10980	12910	0.00	0.00	0	0	12990	12950	12910	12870	12830	12930	12850	17	1930	500	7740	10	1	3449454	445	107.58	8.77	12	0.00	120.00	1472.00	22000	20230721	-41.32	8500	20231024	51.88	20000	-35.45	20240329	8760	47.37	20240131	21550	-40.09	20230726	8500	51.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
27	20240726	151233	57	100.00	KONEX			N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	14840	10980	12910	0.00	0.00	0	0	12990	12950	12910	12870	12830	12930	12850	17	1930	500	7740	10	1	3449454	445	107.58	8.77	12	0.00	120.00	1472.00	22000	20230721	-41.32	8500	20231024	51.88	20000	-35.45	20240329	8760	47.37	20240131	21550	-40.09	20230726	8500	51.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
28	20240726	141233	57	100.00	KONEX			N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	14840	10980	12910	0.00	0.00	0	0	12990	12950	12910	12870	12830	12930	12850	17	1930	500	7740	10	1	3449454	445	107.58	8.77	12	0.00	120.00	1472.00	22000	20230721	-41.32	8500	20231024	51.88	20000	-35.45	20240329	8760	47.37	20240131	21550	-40.09	20230726	8500	51.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
29	20240726	131235	57	100.00	KONEX			N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	14840	10980	12910	0.00	0.00	0	0	12990	12950	12910	12870	12830	12930	12850	17	1930	500	7740	10	1	3449454	445	107.58	8.77	12	0.00	120.00	1472.00	22000	20230721	-41.32	8500	20231024	51.88	20000	-35.45	20240329	8760	47.37	20240131	21550	-40.09	20230726	8500	51.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
30	20240726	121240	57	100.00	KONEX			N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	14840	10980	12910	0.00	0.00	0	0	12990	12950	12910	12870	12830	12930	12850	17	1930	500	7740	10	1	3449454	445	107.58	8.77	12	0.00	120.00	1472.00	22000	20230721	-41.32	8500	20231024	51.88	20000	-35.45	20240329	8760	47.37	20240131	21550	-40.09	20230726	8500	51.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
31	20240726	111239	57	100.00	KONEX			N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	14840	10980	12910	0.00	0.00	0	0	12990	12950	12910	12870	12830	12930	12850	17	1930	500	7740	10	1	3449454	445	107.58	8.77	12	0.00	120.00	1472.00	22000	20230721	-41.32	8500	20231024	51.88	20000	-35.45	20240329	8760	47.37	20240131	21550	-40.09	20230726	8500	51.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
32	20240726	101231	57	100.00	KONEX			N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	14840	10980	12910	0.00	0.00	0	0	12990	12950	12910	12870	12830	12930	12850	17	1930	500	7740	10	1	3449454	445	107.58	8.77	12	0.00	120.00	1472.00	22000	20230721	-41.32	8500	20231024	51.88	20000	-35.45	20240329	8760	47.37	20240131	21550	-40.09	20230726	8500	51.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
33	20240726	091231	57	100.00	KONEX			N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	14840	10980	12910	0.00	0.00	0	0	12990	12950	12910	12870	12830	12930	12850	17	1930	500	7740	10	1	3449454	445	107.58	8.77	12	0.00	120.00	1472.00	22000	20230721	-41.32	8500	20231024	51.88	20000	-35.45	20240329	8760	47.37	20240131	21550	-40.09	20230726	8500	51.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
34	20240725	161228	57	100.00	KONEX			N	N	N	N		N	12910	400	2	3.20	5183740	401	1113.89	12950	12950	12870	14380	10640	12510	12927.03	0.00	0	0	13583	13046	12273	11736	10963	12660	11350	17	1870	500	7500	10	1	3449454	445	107.58	8.77	12	0.01	120.00	1472.00	22000	20230721	-41.32	8500	20231024	51.88	20000	-35.45	20240329	8760	47.37	20240131	21900	-41.05	20230725	8500	51.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
35	20240725	151242	57	100.00	KONEX			N	N	N	N		N	12940	430	2	3.44	3015030	233	647.22	12950	12950	12940	14380	10640	12510	12940.04	0.00	0	0	13583	13046	12273	11736	10963	12660	11350	17	1870	500	7500	10	1	3449454	446	107.83	8.79	12	0.01	120.00	1472.00	22000	20230721	-41.18	8500	20231024	52.24	20000	-35.30	20240329	8760	47.72	20240131	21900	-40.91	20230725	8500	52.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
36	20240725	141238	57	100.00	KONEX			N	N	N	N		N	12940	430	2	3.44	3015030	233	647.22	12950	12950	12940	14380	10640	12510	12940.04	0.00	0	0	13583	13046	12273	11736	10963	12660	11350	17	1870	500	7500	10	1	3449454	446	107.83	8.79	12	0.01	120.00	1472.00	22000	20230721	-41.18	8500	20231024	52.24	20000	-35.30	20240329	8760	47.72	20240131	21900	-40.91	20230725	8500	52.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
37	20240725	131230	57	100.00	KONEX			N	N	N	N		N	12940	430	2	3.44	3015030	233	647.22	12950	12950	12940	14380	10640	12510	12940.04	0.00	0	0	13583	13046	12273	11736	10963	12660	11350	17	1870	500	7500	10	1	3449454	446	107.83	8.79	12	0.01	120.00	1472.00	22000	20230721	-41.18	8500	20231024	52.24	20000	-35.30	20240329	8760	47.72	20240131	21900	-40.91	20230725	8500	52.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
38	20240725	121236	57	100.00	KONEX			N	N	N	N		N	12940	430	2	3.44	3015030	233	647.22	12950	12950	12940	14380	10640	12510	12940.04	0.00	0	0	13583	13046	12273	11736	10963	12660	11350	17	1870	500	7500	10	1	3449454	446	107.83	8.79	12	0.01	120.00	1472.00	22000	20230721	-41.18	8500	20231024	52.24	20000	-35.30	20240329	8760	47.72	20240131	21900	-40.91	20230725	8500	52.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
39	20240725	111234	57	100.00	KONEX			N	N	N	N		N	12940	430	2	3.44	3015030	233	647.22	12950	12950	12940	14380	10640	12510	12940.04	0.00	0	0	13583	13046	12273	11736	10963	12660	11350	17	1870	500	7500	10	1	3449454	446	107.83	8.79	12	0.01	120.00	1472.00	22000	20230721	-41.18	8500	20231024	52.24	20000	-35.30	20240329	8760	47.72	20240131	21900	-40.91	20230725	8500	52.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
40	20240725	101226	57	100.00	KONEX			N	N	N	N		N	12940	430	2	3.44	3015030	233	647.22	12950	12950	12940	14380	10640	12510	12940.04	0.00	0	0	13583	13046	12273	11736	10963	12660	11350	17	1870	500	7500	10	1	3449454	446	107.83	8.79	12	0.01	120.00	1472.00	22000	20230721	-41.18	8500	20231024	52.24	20000	-35.30	20240329	8760	47.72	20240131	21900	-40.91	20230725	8500	52.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
41	20240725	091221	57	100.00	KONEX			N	N	N	N		N	12950	440	2	3.52	12950	1	2.78	12950	12950	12950	14380	10640	12510	12950.00	0.00	0	0	13583	13046	12273	11736	10963	12660	11350	17	1870	500	7500	10	1	3449454	447	107.92	8.80	12	0.00	120.00	1472.00	22000	20230721	-41.14	8500	20231024	52.35	20000	-35.25	20240329	8760	47.83	20240131	21900	-40.87	20230725	8500	52.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
42	20240724	161219	57	100.00	KONEX			N	N	N	N		N	12510	-420	5	-3.25	429470	36	156.52	12810	12810	11500	14860	11000	12930	11929.72	0.00	0	0	13630	13280	12640	12290	11650	12960	11970	17	1930	500	7750	10	1	3449454	432	104.25	8.50	12	0.00	120.00	1472.00	22300	20230718	-43.90	8500	20231024	47.18	20000	-37.45	20240329	8760	42.81	20240131	22000	-43.14	20230724	8500	47.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
43	20240724	151238	57	100.00	KONEX			N	N	N	N		N	12810	-120	5	-0.93	12810	1	4.35	12810	12810	12810	14860	11000	12930	12810.00	0.00	0	0	13630	13280	12640	12290	11650	12960	11970	17	1930	500	7750	10	1	3449454	442	106.75	8.70	12	0.00	120.00	1472.00	22300	20230718	-42.56	8500	20231024	50.71	20000	-35.95	20240329	8760	46.23	20240131	22000	-41.77	20230724	8500	50.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
44	20240724	141233	57	100.00	KONEX			N	N	N	N		N	12810	-120	5	-0.93	12810	1	4.35	12810	12810	12810	14860	11000	12930	12810.00	0.00	0	0	13630	13280	12640	12290	11650	12960	11970	17	1930	500	7750	10	1	3449454	442	106.75	8.70	12	0.00	120.00	1472.00	22300	20230718	-42.56	8500	20231024	50.71	20000	-35.95	20240329	8760	46.23	20240131	22000	-41.77	20230724	8500	50.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
45	20240724	131237	57	100.00	KONEX			N	N	N	N		N	12810	-120	5	-0.93	12810	1	4.35	12810	12810	12810	14860	11000	12930	12810.00	0.00	0	0	13630	13280	12640	12290	11650	12960	11970	17	1930	500	7750	10	1	3449454	442	106.75	8.70	12	0.00	120.00	1472.00	22300	20230718	-42.56	8500	20231024	50.71	20000	-35.95	20240329	8760	46.23	20240131	22000	-41.77	20230724	8500	50.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
46	20240724	121236	57	100.00	KONEX			N	N	N	N		N	12930	0	3	0.00	0	0	0.00	0	0	0	14860	11000	12930	0.00	0.00	0	0	13630	13280	12640	12290	11650	12960	11970	17	1930	500	7750	10	1	3449454	446	107.75	8.78	12	0.00	120.00	1472.00	22300	20230718	-42.02	8500	20231024	52.12	20000	-35.35	20240329	8760	47.60	20240131	22000	-41.23	20230724	8500	52.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
47	20240724	111233	57	100.00	KONEX			N	N	N	N		N	12930	0	3	0.00	0	0	0.00	0	0	0	14860	11000	12930	0.00	0.00	0	0	13630	13280	12640	12290	11650	12960	11970	17	1930	500	7750	10	1	3449454	446	107.75	8.78	12	0.00	120.00	1472.00	22300	20230718	-42.02	8500	20231024	52.12	20000	-35.35	20240329	8760	47.60	20240131	22000	-41.23	20230724	8500	52.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
48	20240724	101259	57	100.00	KONEX			N	N	N	N		N	12930	0	3	0.00	0	0	0.00	0	0	0	14860	11000	12930	0.00	0.00	0	0	13630	13280	12640	12290	11650	12960	11970	17	1930	500	7750	10	1	3449454	446	107.75	8.78	12	0.00	120.00	1472.00	22300	20230718	-42.02	8500	20231024	52.12	20000	-35.35	20240329	8760	47.60	20240131	22000	-41.23	20230724	8500	52.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
49	20240724	091221	57	100.00	KONEX			N	N	N	N		N	12930	0	3	0.00	0	0	0.00	0	0	0	14860	11000	12930	0.00	0.00	0	0	13630	13280	12640	12290	11650	12960	11970	17	1930	500	7750	10	1	3449454	446	107.75	8.78	12	0.00	120.00	1472.00	22300	20230718	-42.02	8500	20231024	52.12	20000	-35.35	20240329	8760	47.60	20240131	22000	-41.23	20230724	8500	52.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
50	20240723	161212	57	100.00	KONEX			N	N	N	N		N	12930	830	2	6.86	296040	23	460.00	12990	12990	12000	13910	10290	12100	12871.30	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	446	107.75	8.78	12	0.00	120.00	1472.00	22450	20230717	-42.41	8500	20231024	52.12	20000	-35.35	20240329	8760	47.60	20240131	22000	-41.23	20230724	8500	52.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
51	20240723	151241	57	100.00	KONEX			N	N	N	N		N	12930	830	2	6.86	296040	23	460.00	12990	12990	12000	13910	10290	12100	12871.30	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	446	107.75	8.78	12	0.00	120.00	1472.00	22450	20230717	-42.41	8500	20231024	52.12	20000	-35.35	20240329	8760	47.60	20240131	22000	-41.23	20230724	8500	52.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
52	20240723	141216	57	100.00	KONEX			N	N	N	N		N	12980	880	2	7.27	50470	4	80.00	12990	12990	12000	13910	10290	12100	12617.50	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22450	20230717	-42.18	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	22000	-41.00	20230724	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
53	20240723	131212	57	100.00	KONEX			N	N	N	N		N	12980	880	2	7.27	50470	4	80.00	12990	12990	12000	13910	10290	12100	12617.50	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22450	20230717	-42.18	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	22000	-41.00	20230724	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
54	20240723	121222	57	100.00	KONEX			N	N	N	N		N	12980	880	2	7.27	50470	4	80.00	12990	12990	12000	13910	10290	12100	12617.50	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22450	20230717	-42.18	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	22000	-41.00	20230724	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
55	20240723	111219	57	100.00	KONEX			N	N	N	N		N	12980	880	2	7.27	50470	4	80.00	12990	12990	12000	13910	10290	12100	12617.50	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22450	20230717	-42.18	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	22000	-41.00	20230724	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
56	20240723	101213	57	100.00	KONEX			N	N	N	N		N	12980	880	2	7.27	50470	4	80.00	12990	12990	12000	13910	10290	12100	12617.50	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22450	20230717	-42.18	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	22000	-41.00	20230724	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
57	20240723	091226	57	100.00	KONEX			N	N	N	N		N	12990	890	2	7.36	12990	1	20.00	12990	12990	12990	13910	10290	12100	12990.00	0.00	0	0	13273	12686	12393	11806	11513	12540	11660	17	1810	500	7260	10	1	3449454	448	108.25	8.82	12	0.00	120.00	1472.00	22450	20230717	-42.14	8500	20231024	52.82	20000	-35.05	20240329	8760	48.29	20240131	22000	-40.95	20230724	8500	52.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
58	20240722	161205	57	100.00	KONEX			N	N	N	N		N	12100	-380	5	-3.04	62180	5	0.55	12500	12980	12100	14350	10610	12480	12436.00	0.00	0	0	13133	12806	12153	11826	11173	12970	11990	17	1870	500	7480	10	1	3449454	417	100.83	8.22	12	0.00	120.00	1472.00	22500	20230714	-46.22	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	22000	-45.00	20230724	8500	42.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
59	20240722	151218	57	100.00	KONEX			N	N	N	N		N	12980	500	2	4.01	37980	3	0.33	12500	12980	12500	14350	10610	12480	12660.00	0.00	0	0	13133	12806	12153	11826	11173	12970	11990	17	1870	500	7480	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22500	20230714	-42.31	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	22000	-41.00	20230724	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
60	20240722	141226	57	100.00	KONEX			N	N	N	N		N	12980	500	2	4.01	37980	3	0.33	12500	12980	12500	14350	10610	12480	12660.00	0.00	0	0	13133	12806	12153	11826	11173	12970	11990	17	1870	500	7480	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22500	20230714	-42.31	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	22000	-41.00	20230724	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
61	20240722	131220	57	100.00	KONEX			N	N	N	N		N	12980	500	2	4.01	37980	3	0.33	12500	12980	12500	14350	10610	12480	12660.00	0.00	0	0	13133	12806	12153	11826	11173	12970	11990	17	1870	500	7480	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22500	20230714	-42.31	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	22000	-41.00	20230724	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
62	20240722	121217	57	100.00	KONEX			N	N	N	N		N	12980	500	2	4.01	37980	3	0.33	12500	12980	12500	14350	10610	12480	12660.00	0.00	0	0	13133	12806	12153	11826	11173	12970	11990	17	1870	500	7480	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22500	20230714	-42.31	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	22000	-41.00	20230724	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
63	20240722	111216	57	100.00	KONEX			N	N	N	N		N	12980	500	2	4.01	37980	3	0.33	12500	12980	12500	14350	10610	12480	12660.00	0.00	0	0	13133	12806	12153	11826	11173	12970	11990	17	1870	500	7480	10	1	3449454	448	108.17	8.82	12	0.00	120.00	1472.00	22500	20230714	-42.31	8500	20231024	52.71	20000	-35.10	20240329	8760	48.17	20240131	22000	-41.00	20230724	8500	52.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
64	20240722	101214	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	13133	12806	12153	11826	11173	12970	11990	17	1870	500	7480	10	1	3449454	430	104.00	8.48	12	0.00	120.00	1472.00	22500	20230714	-44.53	8500	20231024	46.82	20000	-37.60	20240329	8760	42.47	20240131	22000	-43.27	20230724	8500	46.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
65	20240722	091218	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	13133	12806	12153	11826	11173	12970	11990	17	1870	500	7480	10	1	3449454	430	104.00	8.48	12	0.00	120.00	1472.00	22500	20230714	-44.53	8500	20231024	46.82	20000	-37.60	20240329	8760	42.47	20240131	22000	-43.27	20230724	8500	46.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
66	20240719	161145	57	100.00	KONEX			N	N	N	N		N	12480	-10	5	-0.08	10803560	902	1252.78	12000	12480	11500	14360	10620	12490	11977.34	0.00	0	0	12816	12652	12326	12162	11836	12735	12245	17	1870	500	7490	10	1	3449454	430	104.00	8.48	12	0.03	120.00	1472.00	22500	20230714	-44.53	8500	20231024	46.82	20000	-37.60	20240329	8760	42.47	20240131	22000	-43.27	20230721	8500	46.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
67	20240719	151157	57	100.00	KONEX			N	N	N	N		N	12480	-10	5	-0.08	10803560	902	1252.78	12000	12480	11500	14360	10620	12490	11977.34	0.00	0	0	12816	12652	12326	12162	11836	12735	12245	17	1870	500	7490	10	1	3449454	430	104.00	8.48	12	0.03	120.00	1472.00	22500	20230714	-44.53	8500	20231024	46.82	20000	-37.60	20240329	8760	42.47	20240131	22000	-43.27	20230721	8500	46.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
68	20240719	141200	57	100.00	KONEX			N	N	N	N		N	12480	-10	5	-0.08	10803560	902	1252.78	12000	12480	11500	14360	10620	12490	11977.34	0.00	0	0	12816	12652	12326	12162	11836	12735	12245	17	1870	500	7490	10	1	3449454	430	104.00	8.48	12	0.03	120.00	1472.00	22500	20230714	-44.53	8500	20231024	46.82	20000	-37.60	20240329	8760	42.47	20240131	22000	-43.27	20230721	8500	46.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
69	20240719	131151	57	100.00	KONEX			N	N	N	N		N	12480	-10	5	-0.08	10803560	902	1252.78	12000	12480	11500	14360	10620	12490	11977.34	0.00	0	0	12816	12652	12326	12162	11836	12735	12245	17	1870	500	7490	10	1	3449454	430	104.00	8.48	12	0.03	120.00	1472.00	22500	20230714	-44.53	8500	20231024	46.82	20000	-37.60	20240329	8760	42.47	20240131	22000	-43.27	20230721	8500	46.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
70	20240719	121149	57	100.00	KONEX			N	N	N	N		N	12000	-490	5	-3.92	9747080	814	1130.56	12000	12000	11500	14360	10620	12490	11974.30	0.00	0	0	12816	12652	12326	12162	11836	12735	12245	17	1870	500	7490	10	1	3449454	414	100.00	8.15	12	0.02	120.00	1472.00	22500	20230714	-46.67	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	22000	-45.45	20230721	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
71	20240719	111201	57	100.00	KONEX			N	N	N	N		N	12000	-490	5	-3.92	7227080	604	838.89	12000	12000	11500	14360	10620	12490	11965.36	0.00	0	0	12816	12652	12326	12162	11836	12735	12245	17	1870	500	7490	10	1	3449454	414	100.00	8.15	12	0.02	120.00	1472.00	22500	20230714	-46.67	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	22000	-45.45	20230721	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
72	20240719	101147	57	100.00	KONEX			N	N	N	N		N	12000	-490	5	-3.92	5739080	480	666.67	12000	12000	11500	14360	10620	12490	11956.42	0.00	0	0	12816	12652	12326	12162	11836	12735	12245	17	1870	500	7490	10	1	3449454	414	100.00	8.15	12	0.01	120.00	1472.00	22500	20230714	-46.67	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	22000	-45.45	20230721	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
73	20240719	091204	57	100.00	KONEX			N	N	N	N		N	12000	-490	5	-3.92	1320000	110	152.78	12000	12000	12000	14360	10620	12490	12000.00	0.00	0	0	12816	12652	12326	12162	11836	12735	12245	17	1870	500	7490	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	22500	20230714	-46.67	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	22000	-45.45	20230721	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
74	20240718	161138	57	100.00	KONEX			N	N	N	N		N	12490	20	2	0.16	864980	72	7.83	12490	12490	12000	14340	10600	12470	12013.61	0.00	0	0	12910	12690	12250	12030	11590	12800	12140	17	1870	500	7480	10	1	3449454	431	104.08	8.49	12	0.00	120.00	1472.00	22500	20230714	-44.49	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	22300	-43.99	20230718	8500	46.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
75	20240718	151150	57	100.00	KONEX			N	N	N	N		N	12490	20	2	0.16	864980	72	7.83	12490	12490	12000	14340	10600	12470	12013.61	0.00	0	0	12910	12690	12250	12030	11590	12800	12140	17	1870	500	7480	10	1	3449454	431	104.08	8.49	12	0.00	120.00	1472.00	22500	20230714	-44.49	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	22300	-43.99	20230718	8500	46.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
76	20240718	141141	57	100.00	KONEX			N	N	N	N		N	12490	20	2	0.16	12490	1	0.11	12490	12490	12490	14340	10600	12470	12490.00	0.00	0	0	12910	12690	12250	12030	11590	12800	12140	17	1870	500	7480	10	1	3449454	431	104.08	8.49	12	0.00	120.00	1472.00	22500	20230714	-44.49	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	22300	-43.99	20230718	8500	46.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
77	20240718	131141	57	100.00	KONEX			N	N	N	N		N	12490	20	2	0.16	12490	1	0.11	12490	12490	12490	14340	10600	12470	12490.00	0.00	0	0	12910	12690	12250	12030	11590	12800	12140	17	1870	500	7480	10	1	3449454	431	104.08	8.49	12	0.00	120.00	1472.00	22500	20230714	-44.49	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	22300	-43.99	20230718	8500	46.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
78	20240718	121140	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12910	12690	12250	12030	11590	12800	12140	17	1870	500	7480	10	1	3449454	430	103.92	8.47	12	0.00	120.00	1472.00	22500	20230714	-44.58	8500	20231024	46.71	20000	-37.65	20240329	8760	42.35	20240131	22300	-44.08	20230718	8500	46.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
79	20240718	111149	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12910	12690	12250	12030	11590	12800	12140	17	1870	500	7480	10	1	3449454	430	103.92	8.47	12	0.00	120.00	1472.00	22500	20230714	-44.58	8500	20231024	46.71	20000	-37.65	20240329	8760	42.35	20240131	22300	-44.08	20230718	8500	46.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
80	20240718	101150	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12910	12690	12250	12030	11590	12800	12140	17	1870	500	7480	10	1	3449454	430	103.92	8.47	12	0.00	120.00	1472.00	22500	20230714	-44.58	8500	20231024	46.71	20000	-37.65	20240329	8760	42.35	20240131	22300	-44.08	20230718	8500	46.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
81	20240718	091154	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	12910	12690	12250	12030	11590	12800	12140	17	1870	500	7480	10	1	3449454	430	103.92	8.47	12	0.00	120.00	1472.00	22500	20230714	-44.58	8500	20231024	46.71	20000	-37.65	20240329	8760	42.35	20240131	22300	-44.08	20230718	8500	46.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
82	20240717	161241	57	100.00	KONEX			N	N	N	N		N	12470	470	2	3.92	10897880	920	76.48	12000	12470	11810	13800	10200	12000	11845.52	0.00	0	0	12866	12432	11866	11432	10866	12150	11150	17	1800	500	7200	10	1	3449454	430	103.92	8.47	12	0.03	120.00	1472.00	22500	20230714	-44.58	8500	20231024	46.71	20000	-37.65	20240329	8760	42.35	20240131	22450	-44.45	20230717	8500	46.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
83	20240717	151247	57	100.00	KONEX			N	N	N	N		N	12470	470	2	3.92	10897880	920	76.48	12000	12470	11810	13800	10200	12000	11845.52	0.00	0	0	12866	12432	11866	11432	10866	12150	11150	17	1800	500	7200	10	1	3449454	430	103.92	8.47	12	0.03	120.00	1472.00	22500	20230714	-44.58	8500	20231024	46.71	20000	-37.65	20240329	8760	42.35	20240131	22450	-44.45	20230717	8500	46.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
84	20240717	141244	57	100.00	KONEX			N	N	N	N		N	11810	-190	5	-1.58	10885410	919	76.39	12000	12000	11810	13800	10200	12000	11844.84	0.00	0	0	12866	12432	11866	11432	10866	12150	11150	17	1800	500	7200	10	1	3449454	407	98.42	8.02	12	0.03	120.00	1472.00	22500	20230714	-47.51	8500	20231024	38.94	20000	-40.95	20240329	8760	34.82	20240131	22450	-47.39	20230717	8500	38.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
85	20240717	131242	57	100.00	KONEX			N	N	N	N		N	11810	-190	5	-1.58	10885410	919	76.39	12000	12000	11810	13800	10200	12000	11844.84	0.00	0	0	12866	12432	11866	11432	10866	12150	11150	17	1800	500	7200	10	1	3449454	407	98.42	8.02	12	0.03	120.00	1472.00	22500	20230714	-47.51	8500	20231024	38.94	20000	-40.95	20240329	8760	34.82	20240131	22450	-47.39	20230717	8500	38.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
86	20240717	121243	57	100.00	KONEX			N	N	N	N		N	11810	-190	5	-1.58	10885410	919	76.39	12000	12000	11810	13800	10200	12000	11844.84	0.00	0	0	12866	12432	11866	11432	10866	12150	11150	17	1800	500	7200	10	1	3449454	407	98.42	8.02	12	0.03	120.00	1472.00	22500	20230714	-47.51	8500	20231024	38.94	20000	-40.95	20240329	8760	34.82	20240131	22450	-47.39	20230717	8500	38.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
87	20240717	111245	57	100.00	KONEX			N	N	N	N		N	11810	-190	5	-1.58	10885410	919	76.39	12000	12000	11810	13800	10200	12000	11844.84	0.00	0	0	12866	12432	11866	11432	10866	12150	11150	17	1800	500	7200	10	1	3449454	407	98.42	8.02	12	0.03	120.00	1472.00	22500	20230714	-47.51	8500	20231024	38.94	20000	-40.95	20240329	8760	34.82	20240131	22450	-47.39	20230717	8500	38.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
88	20240717	101249	57	100.00	KONEX			N	N	N	N		N	11840	-160	5	-1.33	4944980	416	34.58	12000	12000	11840	13800	10200	12000	11886.97	0.00	0	0	12866	12432	11866	11432	10866	12150	11150	17	1800	500	7200	10	1	3449454	408	98.67	8.04	12	0.01	120.00	1472.00	22500	20230714	-47.38	8500	20231024	39.29	20000	-40.80	20240329	8760	35.16	20240131	22450	-47.26	20230717	8500	39.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
89	20240717	091021	57	100.00	KONEX			N	N	N	N		N	11840	-160	5	-1.33	1783700	149	12.39	12000	12000	11840	13800	10200	12000	11971.14	0.00	0	0	12866	12432	11866	11432	10866	12150	11150	17	1800	500	7200	10	1	3449454	408	98.67	8.04	12	0.00	120.00	1472.00	22500	20230714	-47.38	8500	20231024	39.29	20000	-40.80	20240329	8760	35.16	20240131	22450	-47.26	20230717	8500	39.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
90	20240716	161245	57	100.00	KONEX			N	N	N	N		N	12000	-300	5	-2.44	14137050	1203	136.55	12300	12300	11300	14140	10460	12300	11751.50	0.00	0	0	12566	12432	12366	12232	12166	12400	12200	17	1840	500	7380	10	1	3449454	414	100.00	8.15	12	0.03	120.00	1472.00	22900	20230710	-47.60	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	22450	-46.55	20230717	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
91	20240716	151259	57	100.00	KONEX			N	N	N	N		N	12000	-300	5	-2.44	14137050	1203	136.55	12300	12300	11300	14140	10460	12300	11751.50	0.00	0	0	12566	12432	12366	12232	12166	12400	12200	17	1840	500	7380	10	1	3449454	414	100.00	8.15	12	0.03	120.00	1472.00	22900	20230710	-47.60	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	22450	-46.55	20230717	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
92	20240716	141254	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	1820400	148	16.80	12300	12300	12300	14140	10460	12300	12300.00	0.00	0	0	12566	12432	12366	12232	12166	12400	12200	17	1840	500	7380	10	1	3449454	424	102.50	8.36	12	0.00	120.00	1472.00	22900	20230710	-46.29	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	22450	-45.21	20230717	8500	44.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
93	20240716	131255	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	61500	5	0.57	12300	12300	12300	14140	10460	12300	12300.00	0.00	0	0	12566	12432	12366	12232	12166	12400	12200	17	1840	500	7380	10	1	3449454	424	102.50	8.36	12	0.00	120.00	1472.00	22900	20230710	-46.29	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	22450	-45.21	20230717	8500	44.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
94	20240716	121251	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	61500	5	0.57	12300	12300	12300	14140	10460	12300	12300.00	0.00	0	0	12566	12432	12366	12232	12166	12400	12200	17	1840	500	7380	10	1	3449454	424	102.50	8.36	12	0.00	120.00	1472.00	22900	20230710	-46.29	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	22450	-45.21	20230717	8500	44.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
95	20240716	111254	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	61500	5	0.57	12300	12300	12300	14140	10460	12300	12300.00	0.00	0	0	12566	12432	12366	12232	12166	12400	12200	17	1840	500	7380	10	1	3449454	424	102.50	8.36	12	0.00	120.00	1472.00	22900	20230710	-46.29	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	22450	-45.21	20230717	8500	44.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
96	20240716	101253	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	61500	5	0.57	12300	12300	12300	14140	10460	12300	12300.00	0.00	0	0	12566	12432	12366	12232	12166	12400	12200	17	1840	500	7380	10	1	3449454	424	102.50	8.36	12	0.00	120.00	1472.00	22900	20230710	-46.29	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	22450	-45.21	20230717	8500	44.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
97	20240716	091251	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	0.00	0	0	12566	12432	12366	12232	12166	12400	12200	17	1840	500	7380	10	1	3449454	424	102.50	8.36	12	0.00	120.00	1472.00	22900	20230710	-46.29	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	22450	-45.21	20230717	8500	44.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
98	20240715	161232	57	100.00	KONEX			N	N	N	N		N	12300	-420	5	-3.30	10836900	881	431.86	12500	12500	12300	14620	10820	12720	12300.68	0.00	0	0	12746	12732	12726	12712	12706	12730	12710	17	1900	500	7630	10	1	3449454	424	102.50	8.36	12	0.03	120.00	1472.00	24000	20230707	-48.75	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	22450	-45.21	20230717	8500	44.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
99	20240715	151241	57	100.00	KONEX			N	N	N	N		N	12300	-420	5	-3.30	10836900	881	431.86	12500	12500	12300	14620	10820	12720	12300.68	0.00	0	0	12746	12732	12726	12712	12706	12730	12710	17	1900	500	7630	10	1	3449454	424	102.50	8.36	12	0.03	120.00	1472.00	24000	20230707	-48.75	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	22450	-45.21	20230717	8500	44.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
100	20240715	141237	57	100.00	KONEX			N	N	N	N		N	12300	-420	5	-3.30	4846800	394	193.14	12500	12500	12300	14620	10820	12720	12301.52	0.00	0	0	12746	12732	12726	12712	12706	12730	12710	17	1900	500	7630	10	1	3449454	424	102.50	8.36	12	0.01	120.00	1472.00	24000	20230707	-48.75	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	22450	-45.21	20230717	8500	44.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
101	20240715	131240	57	100.00	KONEX			N	N	N	N		N	12300	-420	5	-3.30	4846800	394	193.14	12500	12500	12300	14620	10820	12720	12301.52	0.00	0	0	12746	12732	12726	12712	12706	12730	12710	17	1900	500	7630	10	1	3449454	424	102.50	8.36	12	0.01	120.00	1472.00	24000	20230707	-48.75	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	22450	-45.21	20230717	8500	44.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
102	20240715	121238	57	100.00	KONEX			N	N	N	N		N	12300	-420	5	-3.30	2632800	214	104.90	12500	12500	12300	14620	10820	12720	12302.80	0.00	0	0	12746	12732	12726	12712	12706	12730	12710	17	1900	500	7630	10	1	3449454	424	102.50	8.36	12	0.01	120.00	1472.00	24000	20230707	-48.75	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	22450	-45.21	20230717	8500	44.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
103	20240715	111238	57	100.00	KONEX			N	N	N	N		N	12300	-420	5	-3.30	2632800	214	104.90	12500	12500	12300	14620	10820	12720	12302.80	0.00	0	0	12746	12732	12726	12712	12706	12730	12710	17	1900	500	7630	10	1	3449454	424	102.50	8.36	12	0.01	120.00	1472.00	24000	20230707	-48.75	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	22450	-45.21	20230717	8500	44.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
104	20240715	101237	57	100.00	KONEX			N	N	N	N		N	12500	-220	5	-1.73	37500	3	1.47	12500	12500	12500	14620	10820	12720	12500.00	0.00	0	0	12746	12732	12726	12712	12706	12730	12710	17	1900	500	7630	10	1	3449454	431	104.17	8.49	12	0.00	120.00	1472.00	24000	20230707	-47.92	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	22450	-44.32	20230717	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
105	20240715	091238	57	100.00	KONEX			N	N	N	N		N	12720	0	3	0.00	0	0	0.00	0	0	0	14620	10820	12720	0.00	0.00	0	0	12746	12732	12726	12712	12706	12730	12710	17	1900	500	7630	10	1	3449454	439	106.00	8.64	12	0.00	120.00	1472.00	24000	20230707	-47.00	8500	20231024	49.65	20000	-36.40	20240329	8760	45.21	20240131	22450	-43.34	20230717	8500	49.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
106	20240712	161228	57	100.00	KONEX			N	N	N	N		N	12720	-60	5	-0.47	2596660	204	29.57	12740	12740	12720	14690	10870	12780	12728.73	0.00	0	0	13020	12900	12660	12540	12300	12960	12600	17	1910	500	7660	10	1	3449454	439	106.00	8.64	12	0.01	120.00	1472.00	24000	20230707	-47.00	8500	20231024	49.65	20000	-36.40	20240329	8760	45.21	20240131	22500	-43.47	20230714	8500	49.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
107	20240712	151236	57	100.00	KONEX			N	N	N	N		N	12720	-60	5	-0.47	2596660	204	29.57	12740	12740	12720	14690	10870	12780	12728.73	0.00	0	0	13020	12900	12660	12540	12300	12960	12600	17	1910	500	7660	10	1	3449454	439	106.00	8.64	12	0.01	120.00	1472.00	24000	20230707	-47.00	8500	20231024	49.65	20000	-36.40	20240329	8760	45.21	20240131	22500	-43.47	20230714	8500	49.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
108	20240712	141239	57	100.00	KONEX			N	N	N	N		N	12720	-60	5	-0.47	1324660	104	15.07	12740	12740	12720	14690	10870	12780	12737.12	0.00	0	0	13020	12900	12660	12540	12300	12960	12600	17	1910	500	7660	10	1	3449454	439	106.00	8.64	12	0.00	120.00	1472.00	24000	20230707	-47.00	8500	20231024	49.65	20000	-36.40	20240329	8760	45.21	20240131	22500	-43.47	20230714	8500	49.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
109	20240712	131233	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	0	0	0.00	0	0	0	14690	10870	12780	0.00	0.00	0	0	13020	12900	12660	12540	12300	12960	12600	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22500	-43.20	20230714	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
110	20240712	121235	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	0	0	0.00	0	0	0	14690	10870	12780	0.00	0.00	0	0	13020	12900	12660	12540	12300	12960	12600	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22500	-43.20	20230714	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
111	20240712	111231	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	0	0	0.00	0	0	0	14690	10870	12780	0.00	0.00	0	0	13020	12900	12660	12540	12300	12960	12600	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22500	-43.20	20230714	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
112	20240712	101232	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	0	0	0.00	0	0	0	14690	10870	12780	0.00	0.00	0	0	13020	12900	12660	12540	12300	12960	12600	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22500	-43.20	20230714	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
113	20240712	091229	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	0	0	0.00	0	0	0	14690	10870	12780	0.00	0.00	0	0	13020	12900	12660	12540	12300	12960	12600	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22500	-43.20	20230714	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
114	20240711	161224	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	8574920	690	1380.00	12500	12780	12420	14690	10870	12780	12427.42	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.02	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22500	-43.20	20230714	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
115	20240711	151231	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	8574920	690	1380.00	12500	12780	12420	14690	10870	12780	12427.42	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.02	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22500	-43.20	20230714	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
116	20240711	141232	57	100.00	KONEX			N	N	N	N		N	12420	-360	5	-2.82	8447120	680	1360.00	12500	12500	12420	14690	10870	12780	12422.24	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	17	1910	500	7660	10	1	3449454	428	103.50	8.44	12	0.02	120.00	1472.00	24000	20230707	-48.25	8500	20231024	46.12	20000	-37.90	20240329	8760	41.78	20240131	22500	-44.80	20230714	8500	46.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
117	20240711	131230	57	100.00	KONEX			N	N	N	N		N	12420	-360	5	-2.82	7826120	630	1260.00	12500	12500	12420	14690	10870	12780	12422.41	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	17	1910	500	7660	10	1	3449454	428	103.50	8.44	12	0.02	120.00	1472.00	24000	20230707	-48.25	8500	20231024	46.12	20000	-37.90	20240329	8760	41.78	20240131	22500	-44.80	20230714	8500	46.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
118	20240711	121228	57	100.00	KONEX			N	N	N	N		N	12420	-360	5	-2.82	7826120	630	1260.00	12500	12500	12420	14690	10870	12780	12422.41	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	17	1910	500	7660	10	1	3449454	428	103.50	8.44	12	0.02	120.00	1472.00	24000	20230707	-48.25	8500	20231024	46.12	20000	-37.90	20240329	8760	41.78	20240131	22500	-44.80	20230714	8500	46.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
119	20240711	111225	57	100.00	KONEX			N	N	N	N		N	12420	-360	5	-2.82	7826120	630	1260.00	12500	12500	12420	14690	10870	12780	12422.41	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	17	1910	500	7660	10	1	3449454	428	103.50	8.44	12	0.02	120.00	1472.00	24000	20230707	-48.25	8500	20231024	46.12	20000	-37.90	20240329	8760	41.78	20240131	22500	-44.80	20230714	8500	46.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
120	20240711	101227	57	100.00	KONEX			N	N	N	N		N	12420	-360	5	-2.82	6211520	500	1000.00	12500	12500	12420	14690	10870	12780	12423.04	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	17	1910	500	7660	10	1	3449454	428	103.50	8.44	12	0.01	120.00	1472.00	24000	20230707	-48.25	8500	20231024	46.12	20000	-37.90	20240329	8760	41.78	20240131	22500	-44.80	20230714	8500	46.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
121	20240711	091224	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	0	0	0.00	0	0	0	14690	10870	12780	0.00	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22500	-43.20	20230714	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
122	20240710	161218	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	639000	50	6.84	12780	12780	12780	14690	10870	12780	12780.00	0.00	0	0	13066	12922	12636	12492	12206	12995	12565	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22900	-44.19	20230710	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
123	20240710	151224	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	639000	50	6.84	12780	12780	12780	14690	10870	12780	12780.00	0.00	0	0	13066	12922	12636	12492	12206	12995	12565	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22900	-44.19	20230710	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
124	20240710	141224	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	639000	50	6.84	12780	12780	12780	14690	10870	12780	12780.00	0.00	0	0	13066	12922	12636	12492	12206	12995	12565	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22900	-44.19	20230710	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
125	20240710	131223	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	639000	50	6.84	12780	12780	12780	14690	10870	12780	12780.00	0.00	0	0	13066	12922	12636	12492	12206	12995	12565	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22900	-44.19	20230710	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
126	20240710	121220	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	639000	50	6.84	12780	12780	12780	14690	10870	12780	12780.00	0.00	0	0	13066	12922	12636	12492	12206	12995	12565	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22900	-44.19	20230710	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
127	20240710	111222	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	639000	50	6.84	12780	12780	12780	14690	10870	12780	12780.00	0.00	0	0	13066	12922	12636	12492	12206	12995	12565	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22900	-44.19	20230710	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
128	20240710	101218	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	639000	50	6.84	12780	12780	12780	14690	10870	12780	12780.00	0.00	0	0	13066	12922	12636	12492	12206	12995	12565	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22900	-44.19	20230710	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
129	20240710	091224	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	0	0	0.00	0	0	0	14690	10870	12780	0.00	0.00	0	0	13066	12922	12636	12492	12206	12995	12565	17	1910	500	7660	10	1	3449454	441	106.50	8.68	12	0.00	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22900	-44.19	20230710	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
130	20240709	161214	57	100.00	KONEX			N	N	N	N		N	12780	-110	5	-0.85	9103980	731	72.88	12350	12780	12350	14820	10960	12890	12454.15	0.00	0	0	13296	13092	12796	12592	12296	13140	12640	17	1930	500	7730	10	1	3449454	441	106.50	8.68	12	0.02	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22900	-44.19	20230710	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
131	20240709	151222	57	100.00	KONEX			N	N	N	N		N	12780	-110	5	-0.85	9103980	731	72.88	12350	12780	12350	14820	10960	12890	12454.15	0.00	0	0	13296	13092	12796	12592	12296	13140	12640	17	1930	500	7730	10	1	3449454	441	106.50	8.68	12	0.02	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22900	-44.19	20230710	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
132	20240709	141222	57	100.00	KONEX			N	N	N	N		N	12780	-110	5	-0.85	9103980	731	72.88	12350	12780	12350	14820	10960	12890	12454.15	0.00	0	0	13296	13092	12796	12592	12296	13140	12640	17	1930	500	7730	10	1	3449454	441	106.50	8.68	12	0.02	120.00	1472.00	24000	20230707	-46.75	8500	20231024	50.35	20000	-36.10	20240329	8760	45.89	20240131	22900	-44.19	20230710	8500	50.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
133	20240709	131226	57	100.00	KONEX			N	N	N	N		N	12500	-390	5	-3.03	8580000	690	68.79	12350	12500	12350	14820	10960	12890	12434.78	0.00	0	0	13296	13092	12796	12592	12296	13140	12640	17	1930	500	7730	10	1	3449454	431	104.17	8.49	12	0.02	120.00	1472.00	24000	20230707	-47.92	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	22900	-45.41	20230710	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
134	20240709	121226	57	100.00	KONEX			N	N	N	N		N	12500	-390	5	-3.03	7455000	600	59.82	12350	12500	12350	14820	10960	12890	12425.00	0.00	0	0	13296	13092	12796	12592	12296	13140	12640	17	1930	500	7730	10	1	3449454	431	104.17	8.49	12	0.02	120.00	1472.00	24000	20230707	-47.92	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	22900	-45.41	20230710	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
135	20240709	111227	57	100.00	KONEX			N	N	N	N		N	12500	-390	5	-3.03	7455000	600	59.82	12350	12500	12350	14820	10960	12890	12425.00	0.00	0	0	13296	13092	12796	12592	12296	13140	12640	17	1930	500	7730	10	1	3449454	431	104.17	8.49	12	0.02	120.00	1472.00	24000	20230707	-47.92	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	22900	-45.41	20230710	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
136	20240709	101222	57	100.00	KONEX			N	N	N	N		N	12500	-390	5	-3.03	6217500	501	49.95	12350	12500	12350	14820	10960	12890	12410.18	0.00	0	0	13296	13092	12796	12592	12296	13140	12640	17	1930	500	7730	10	1	3449454	431	104.17	8.49	12	0.01	120.00	1472.00	24000	20230707	-47.92	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	22900	-45.41	20230710	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
137	20240709	091219	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	13296	13092	12796	12592	12296	13140	12640	17	1930	500	7730	10	1	3449454	445	107.42	8.76	12	0.00	120.00	1472.00	24000	20230707	-46.29	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	22900	-43.71	20230710	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
138	20240708	161212	57	100.00	KONEX			N	N	N	N		N	12890	-10	5	-0.08	12744490	1003	100.30	12890	13000	12500	14830	10970	12900	12706.37	0.00	0	0	13206	13052	12776	12622	12346	13130	12700	17	1930	500	7740	10	1	3449454	445	107.42	8.76	12	0.03	120.00	1472.00	24000	20230707	-46.29	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	22900	-43.71	20230710	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
139	20240708	151214	57	100.00	KONEX			N	N	N	N		N	12890	-10	5	-0.08	12744490	1003	100.30	12890	13000	12500	14830	10970	12900	12706.37	0.00	0	0	13206	13052	12776	12622	12346	13130	12700	17	1930	500	7740	10	1	3449454	445	107.42	8.76	12	0.03	120.00	1472.00	24000	20230707	-46.29	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	22900	-43.71	20230710	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
140	20240708	141217	57	100.00	KONEX			N	N	N	N		N	12500	-400	5	-3.10	12356300	972	97.20	12890	13000	12500	14830	10970	12900	12712.24	0.00	0	0	13206	13052	12776	12622	12346	13130	12700	17	1930	500	7740	10	1	3449454	431	104.17	8.49	12	0.03	120.00	1472.00	24000	20230707	-47.92	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	22900	-45.41	20230710	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
141	20240708	131212	57	100.00	KONEX			N	N	N	N		N	12890	-10	5	-0.08	5285120	410	41.00	12890	13000	12890	14830	10970	12900	12890.54	0.00	0	0	13206	13052	12776	12622	12346	13130	12700	17	1930	500	7740	10	1	3449454	445	107.42	8.76	12	0.01	120.00	1472.00	24000	20230707	-46.29	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	22900	-43.71	20230710	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
142	20240708	121214	57	100.00	KONEX			N	N	N	N		N	12890	-10	5	-0.08	5285120	410	41.00	12890	13000	12890	14830	10970	12900	12890.54	0.00	0	0	13206	13052	12776	12622	12346	13130	12700	17	1930	500	7740	10	1	3449454	445	107.42	8.76	12	0.01	120.00	1472.00	24000	20230707	-46.29	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	22900	-43.71	20230710	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
143	20240708	111212	57	100.00	KONEX			N	N	N	N		N	13000	100	2	0.78	5169110	401	40.10	12890	13000	12890	14830	10970	12900	12890.55	0.00	0	0	13206	13052	12776	12622	12346	13130	12700	17	1930	500	7740	10	1	3449454	448	108.33	8.83	12	0.01	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	22900	-43.23	20230710	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
144	20240708	101211	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13206	13052	12776	12622	12346	13130	12700	17	1930	500	7740	10	1	3449454	445	107.50	8.76	12	0.00	120.00	1472.00	24000	20230707	-46.25	8500	20231024	51.76	20000	-35.50	20240329	8760	47.26	20240131	22900	-43.67	20230710	8500	51.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
145	20240708	091211	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13206	13052	12776	12622	12346	13130	12700	17	1930	500	7740	10	1	3449454	445	107.50	8.76	12	0.00	120.00	1472.00	24000	20230707	-46.25	8500	20231024	51.76	20000	-35.50	20240329	8760	47.26	20240131	22900	-43.67	20230710	8500	51.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
146	20240705	161205	57	100.00	KONEX			N	N	N	N		N	12900	-60	5	-0.46	12624900	1000	478.47	12550	12930	12500	14900	11020	12960	12624.90	0.00	0	0	13973	13466	12993	12486	12013	13230	12250	17	1940	500	7770	10	1	3449454	445	107.50	8.76	12	0.03	120.00	1472.00	24000	20230707	-46.25	8500	20231024	51.76	20000	-35.50	20240329	8760	47.26	20240131	24000	-46.25	20230707	8500	51.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
147	20240705	151209	57	100.00	KONEX			N	N	N	N		N	12900	-60	5	-0.46	12624900	1000	478.47	12550	12930	12500	14900	11020	12960	12624.90	0.00	0	0	13973	13466	12993	12486	12013	13230	12250	17	1940	500	7770	10	1	3449454	445	107.50	8.76	12	0.03	120.00	1472.00	24000	20230707	-46.25	8500	20231024	51.76	20000	-35.50	20240329	8760	47.26	20240131	24000	-46.25	20230707	8500	51.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
148	20240705	141211	57	100.00	KONEX			N	N	N	N		N	12900	-60	5	-0.46	12624900	1000	478.47	12550	12930	12500	14900	11020	12960	12624.90	0.00	0	0	13973	13466	12993	12486	12013	13230	12250	17	1940	500	7770	10	1	3449454	445	107.50	8.76	12	0.03	120.00	1472.00	24000	20230707	-46.25	8500	20231024	51.76	20000	-35.50	20240329	8760	47.26	20240131	24000	-46.25	20230707	8500	51.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
149	20240705	131208	57	100.00	KONEX			N	N	N	N		N	12900	-60	5	-0.46	12624900	1000	478.47	12550	12930	12500	14900	11020	12960	12624.90	0.00	0	0	13973	13466	12993	12486	12013	13230	12250	17	1940	500	7770	10	1	3449454	445	107.50	8.76	12	0.03	120.00	1472.00	24000	20230707	-46.25	8500	20231024	51.76	20000	-35.50	20240329	8760	47.26	20240131	24000	-46.25	20230707	8500	51.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
150	20240705	121209	57	100.00	KONEX			N	N	N	N		N	12900	-60	5	-0.46	12624900	1000	478.47	12550	12930	12500	14900	11020	12960	12624.90	0.00	0	0	13973	13466	12993	12486	12013	13230	12250	17	1940	500	7770	10	1	3449454	445	107.50	8.76	12	0.03	120.00	1472.00	24000	20230707	-46.25	8500	20231024	51.76	20000	-35.50	20240329	8760	47.26	20240131	24000	-46.25	20230707	8500	51.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
151	20240705	111205	57	100.00	KONEX			N	N	N	N		N	12900	-60	5	-0.46	12612000	999	477.99	12550	12930	12500	14900	11020	12960	12624.62	0.00	0	0	13973	13466	12993	12486	12013	13230	12250	17	1940	500	7770	10	1	3449454	445	107.50	8.76	12	0.03	120.00	1472.00	24000	20230707	-46.25	8500	20231024	51.76	20000	-35.50	20240329	8760	47.26	20240131	24000	-46.25	20230707	8500	51.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
152	20240705	101205	57	100.00	KONEX			N	N	N	N		N	12500	-460	5	-3.55	5302510	424	202.87	12550	12550	12500	14900	11020	12960	12505.92	0.00	0	0	13973	13466	12993	12486	12013	13230	12250	17	1940	500	7770	10	1	3449454	431	104.17	8.49	12	0.01	120.00	1472.00	24000	20230707	-47.92	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	24000	-47.92	20230707	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
153	20240705	091208	57	100.00	KONEX			N	N	N	N		N	12960	0	3	0.00	0	0	0.00	0	0	0	14900	11020	12960	0.00	0.00	0	0	13973	13466	12993	12486	12013	13230	12250	17	1940	500	7770	10	1	3449454	447	108.00	8.80	12	0.00	120.00	1472.00	24000	20230707	-46.00	8500	20231024	52.47	20000	-35.20	20240329	8760	47.95	20240131	24000	-46.00	20230707	8500	52.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
154	20240704	161201	57	100.00	KONEX			N	N	N	N		N	12960	-40	5	-0.31	2627860	209	69.44	13500	13500	12520	14950	11050	13000	12573.49	0.00	0	0	13266	13132	12866	12732	12466	13200	12800	17	1950	500	7800	10	1	3449454	447	108.00	8.80	12	0.01	120.00	1472.00	24000	20230707	-46.00	8500	20231024	52.47	20000	-35.20	20240329	8760	47.95	20240131	24000	-46.00	20230707	8500	52.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
155	20240704	151206	57	100.00	KONEX			N	N	N	N		N	12960	-40	5	-0.31	2627860	209	69.44	13500	13500	12520	14950	11050	13000	12573.49	0.00	0	0	13266	13132	12866	12732	12466	13200	12800	17	1950	500	7800	10	1	3449454	447	108.00	8.80	12	0.01	120.00	1472.00	24000	20230707	-46.00	8500	20231024	52.47	20000	-35.20	20240329	8760	47.95	20240131	24000	-46.00	20230707	8500	52.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
156	20240704	141204	57	100.00	KONEX			N	N	N	N		N	12520	-480	5	-3.69	2563060	204	67.77	13500	13500	12520	14950	11050	13000	12564.02	0.00	0	0	13266	13132	12866	12732	12466	13200	12800	17	1950	500	7800	10	1	3449454	432	104.33	8.51	12	0.01	120.00	1472.00	24000	20230707	-47.83	8500	20231024	47.29	20000	-37.40	20240329	8760	42.92	20240131	24000	-47.83	20230707	8500	47.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
157	20240704	131204	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	26500	2	0.66	13500	13500	13000	14950	11050	13000	13250.00	0.00	0	0	13266	13132	12866	12732	12466	13200	12800	17	1950	500	7800	10	1	3449454	448	108.33	8.83	12	0.00	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
158	20240704	121204	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	26500	2	0.66	13500	13500	13000	14950	11050	13000	13250.00	0.00	0	0	13266	13132	12866	12732	12466	13200	12800	17	1950	500	7800	10	1	3449454	448	108.33	8.83	12	0.00	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
159	20240704	111202	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	26500	2	0.66	13500	13500	13000	14950	11050	13000	13250.00	0.00	0	0	13266	13132	12866	12732	12466	13200	12800	17	1950	500	7800	10	1	3449454	448	108.33	8.83	12	0.00	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
160	20240704	101203	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	26500	2	0.66	13500	13500	13000	14950	11050	13000	13250.00	0.00	0	0	13266	13132	12866	12732	12466	13200	12800	17	1950	500	7800	10	1	3449454	448	108.33	8.83	12	0.00	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
161	20240704	091205	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	13500	1	0.33	13500	13500	13500	14950	11050	13000	13500.00	0.00	0	0	13266	13132	12866	12732	12466	13200	12800	17	1950	500	7800	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	24000	20230707	-43.75	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
162	20240703	161158	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	3793000	301	102.38	12600	13000	12600	14950	11050	13000	12601.33	0.00	0	0	13340	13170	13080	12910	12820	13255	12995	17	1950	500	7800	10	1	3449454	448	108.33	8.83	12	0.01	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
163	20240703	151202	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	3793000	301	102.38	12600	13000	12600	14950	11050	13000	12601.33	0.00	0	0	13340	13170	13080	12910	12820	13255	12995	17	1950	500	7800	10	1	3449454	448	108.33	8.83	12	0.01	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
164	20240703	141202	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	3793000	301	102.38	12600	13000	12600	14950	11050	13000	12601.33	0.00	0	0	13340	13170	13080	12910	12820	13255	12995	17	1950	500	7800	10	1	3449454	448	108.33	8.83	12	0.01	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
165	20240703	131201	57	100.00	KONEX			N	N	N	N		N	12600	-400	5	-3.08	3780000	300	102.04	12600	12600	12600	14950	11050	13000	12600.00	0.00	0	0	13340	13170	13080	12910	12820	13255	12995	17	1950	500	7800	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	24000	20230707	-47.50	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	24000	-47.50	20230707	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
166	20240703	121200	57	100.00	KONEX			N	N	N	N		N	12600	-400	5	-3.08	3780000	300	102.04	12600	12600	12600	14950	11050	13000	12600.00	0.00	0	0	13340	13170	13080	12910	12820	13255	12995	17	1950	500	7800	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	24000	20230707	-47.50	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	24000	-47.50	20230707	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
167	20240703	111203	57	100.00	KONEX			N	N	N	N		N	12600	-400	5	-3.08	3780000	300	102.04	12600	12600	12600	14950	11050	13000	12600.00	0.00	0	0	13340	13170	13080	12910	12820	13255	12995	17	1950	500	7800	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	24000	20230707	-47.50	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	24000	-47.50	20230707	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
168	20240703	101203	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13340	13170	13080	12910	12820	13255	12995	17	1950	500	7800	10	1	3449454	448	108.33	8.83	12	0.00	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
169	20240703	091159	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13340	13170	13080	12910	12820	13255	12995	17	1950	500	7800	10	1	3449454	448	108.33	8.83	12	0.00	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
170	20240702	161155	57	100.00	KONEX			N	N	N	N		N	13000	-250	5	-1.89	3822700	294	24.60	12990	13250	12990	15230	11270	13250	13002.38	0.00	0	0	13750	13500	13250	13000	12750	13375	12875	17	1980	500	7950	10	1	3449454	448	108.33	8.83	12	0.01	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
171	20240702	151158	57	100.00	KONEX			N	N	N	N		N	13000	-250	5	-1.89	3809700	293	24.52	12990	13250	12990	15230	11270	13250	13002.39	0.00	0	0	13750	13500	13250	13000	12750	13375	12875	17	1980	500	7950	10	1	3449454	448	108.33	8.83	12	0.01	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
172	20240702	141159	57	100.00	KONEX			N	N	N	N		N	13000	-250	5	-1.89	3809700	293	24.52	12990	13250	12990	15230	11270	13250	13002.39	0.00	0	0	13750	13500	13250	13000	12750	13375	12875	17	1980	500	7950	10	1	3449454	448	108.33	8.83	12	0.01	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
173	20240702	131159	57	100.00	KONEX			N	N	N	N		N	12990	-260	5	-1.96	1561480	120	10.04	12990	13250	12990	15230	11270	13250	13012.33	0.00	0	0	13750	13500	13250	13000	12750	13375	12875	17	1980	500	7950	10	1	3449454	448	108.25	8.82	12	0.00	120.00	1472.00	24000	20230707	-45.88	8500	20231024	52.82	20000	-35.05	20240329	8760	48.29	20240131	24000	-45.88	20230707	8500	52.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
174	20240702	121159	57	100.00	KONEX			N	N	N	N		N	12990	-260	5	-1.96	1561480	120	10.04	12990	13250	12990	15230	11270	13250	13012.33	0.00	0	0	13750	13500	13250	13000	12750	13375	12875	17	1980	500	7950	10	1	3449454	448	108.25	8.82	12	0.00	120.00	1472.00	24000	20230707	-45.88	8500	20231024	52.82	20000	-35.05	20240329	8760	48.29	20240131	24000	-45.88	20230707	8500	52.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
175	20240702	111158	57	100.00	KONEX			N	N	N	N		N	13250	0	3	0.00	587150	45	3.77	12990	13250	12990	15230	11270	13250	13047.78	0.00	0	0	13750	13500	13250	13000	12750	13375	12875	17	1980	500	7950	10	1	3449454	457	110.42	9.00	12	0.00	120.00	1472.00	24000	20230707	-44.79	8500	20231024	55.88	20000	-33.75	20240329	8760	51.26	20240131	24000	-44.79	20230707	8500	55.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
176	20240702	101157	57	100.00	KONEX			N	N	N	N		N	12990	-260	5	-1.96	454650	35	2.93	12990	12990	12990	15230	11270	13250	12990.00	0.00	0	0	13750	13500	13250	13000	12750	13375	12875	17	1980	500	7950	10	1	3449454	448	108.25	8.82	12	0.00	120.00	1472.00	24000	20230707	-45.88	8500	20231024	52.82	20000	-35.05	20240329	8760	48.29	20240131	24000	-45.88	20230707	8500	52.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
177	20240702	091158	57	100.00	KONEX			N	N	N	N		N	13250	0	3	0.00	0	0	0.00	0	0	0	15230	11270	13250	0.00	0.00	0	0	13750	13500	13250	13000	12750	13375	12875	17	1980	500	7950	10	1	3449454	457	110.42	9.00	12	0.00	120.00	1472.00	24000	20230707	-44.79	8500	20231024	55.88	20000	-33.75	20240329	8760	51.26	20240131	24000	-44.79	20230707	8500	55.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
178	20240701	161153	57	100.00	KONEX			N	N	N	N		N	13250	-220	5	-1.63	15639110	1195	97.15	13500	13500	13000	15490	11450	13470	13087.12	0.00	0	0	13670	13570	13370	13270	13070	13620	13320	17	2020	500	8080	10	1	3449454	457	110.42	9.00	12	0.03	120.00	1472.00	24000	20230707	-44.79	8500	20231024	55.88	20000	-33.75	20240329	8760	51.26	20240131	24000	-44.79	20230707	8500	55.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
179	20240701	151156	57	100.00	KONEX			N	N	N	N		N	13000	-470	5	-3.49	15625860	1194	97.07	13500	13500	13000	15490	11450	13470	13086.98	0.00	0	0	13670	13570	13370	13270	13070	13620	13320	17	2020	500	8080	10	1	3449454	448	108.33	8.83	12	0.03	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
180	20240701	141154	57	100.00	KONEX			N	N	N	N		N	13000	-470	5	-3.49	15625860	1194	97.07	13500	13500	13000	15490	11450	13470	13086.98	0.00	0	0	13670	13570	13370	13270	13070	13620	13320	17	2020	500	8080	10	1	3449454	448	108.33	8.83	12	0.03	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
181	20240701	131154	57	100.00	KONEX			N	N	N	N		N	13000	-470	5	-3.49	15625860	1194	97.07	13500	13500	13000	15490	11450	13470	13086.98	0.00	0	0	13670	13570	13370	13270	13070	13620	13320	17	2020	500	8080	10	1	3449454	448	108.33	8.83	12	0.03	120.00	1472.00	24000	20230707	-45.83	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	24000	-45.83	20230707	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
182	20240701	121157	57	100.00	KONEX			N	N	N	N		N	13110	-360	5	-2.67	7284000	554	45.04	13500	13500	13110	15490	11450	13470	13148.01	0.00	0	0	13670	13570	13370	13270	13070	13620	13320	17	2020	500	8080	10	1	3449454	452	109.25	8.91	12	0.02	120.00	1472.00	24000	20230707	-45.38	8500	20231024	54.24	20000	-34.45	20240329	8760	49.66	20240131	24000	-45.38	20230707	8500	54.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
183	20240701	111151	57	100.00	KONEX			N	N	N	N		N	13110	-360	5	-2.67	7284000	554	45.04	13500	13500	13110	15490	11450	13470	13148.01	0.00	0	0	13670	13570	13370	13270	13070	13620	13320	17	2020	500	8080	10	1	3449454	452	109.25	8.91	12	0.02	120.00	1472.00	24000	20230707	-45.38	8500	20231024	54.24	20000	-34.45	20240329	8760	49.66	20240131	24000	-45.38	20230707	8500	54.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
184	20240701	101150	57	100.00	KONEX			N	N	N	N		N	13110	-360	5	-2.67	7284000	554	45.04	13500	13500	13110	15490	11450	13470	13148.01	0.00	0	0	13670	13570	13370	13270	13070	13620	13320	17	2020	500	8080	10	1	3449454	452	109.25	8.91	12	0.02	120.00	1472.00	24000	20230707	-45.38	8500	20231024	54.24	20000	-34.45	20240329	8760	49.66	20240131	24000	-45.38	20230707	8500	54.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
185	20240701	091148	57	100.00	KONEX			N	N	N	N		N	13500	30	2	0.22	729000	54	4.39	13500	13500	13500	15490	11450	13470	13500.00	0.00	0	0	13670	13570	13370	13270	13070	13620	13320	17	2020	500	8080	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	24000	20230707	-43.75	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N