KissMeData/243870/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	161039	57	100.00	KONEX			N	N	N	N		N	10160	-350	5	-3.33	19737260	1936	42.40	10500	10800	9860	12080	8940	10510	10194.87	0.00	0	0	12703	11606	10703	9606	8703	12155	10155	14	1570	500	6930	10	1	2892631	294	2.83	1.10	12	0.07	3585.00	9278.00	17400	20230804	-41.61	9800	20240730	3.67	15500	-34.45	20240221	9800	3.67	20240730	17400	-41.61	20230804	9800	3.67	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
3	20240731	151055	57	100.00	KONEX			N	N	N	N		N	10800	290	2	2.76	16269500	1595	34.93	10500	10800	9860	12080	8940	10510	10200.31	0.00	0	0	12703	11606	10703	9606	8703	12155	10155	14	1570	500	6930	10	1	2892631	312	3.01	1.16	12	0.06	3585.00	9278.00	17400	20230804	-37.93	9800	20240730	10.20	15500	-30.32	20240221	9800	10.20	20240730	17400	-37.93	20230804	9800	10.20	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
4	20240731	141054	57	100.00	KONEX			N	N	N	N		N	10800	290	2	2.76	16269500	1595	34.93	10500	10800	9860	12080	8940	10510	10200.31	0.00	0	0	12703	11606	10703	9606	8703	12155	10155	14	1570	500	6930	10	1	2892631	312	3.01	1.16	12	0.06	3585.00	9278.00	17400	20230804	-37.93	9800	20240730	10.20	15500	-30.32	20240221	9800	10.20	20240730	17400	-37.93	20230804	9800	10.20	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
5	20240731	131049	57	100.00	KONEX			N	N	N	N		N	10800	290	2	2.76	16118300	1581	34.63	10500	10800	9860	12080	8940	10510	10195.00	0.00	0	0	12703	11606	10703	9606	8703	12155	10155	14	1570	500	6930	10	1	2892631	312	3.01	1.16	12	0.05	3585.00	9278.00	17400	20230804	-37.93	9800	20240730	10.20	15500	-30.32	20240221	9800	10.20	20240730	17400	-37.93	20230804	9800	10.20	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
6	20240731	121049	57	100.00	KONEX			N	N	N	N		N	10800	290	2	2.76	16118300	1581	34.63	10500	10800	9860	12080	8940	10510	10195.00	0.00	0	0	12703	11606	10703	9606	8703	12155	10155	14	1570	500	6930	10	1	2892631	312	3.01	1.16	12	0.05	3585.00	9278.00	17400	20230804	-37.93	9800	20240730	10.20	15500	-30.32	20240221	9800	10.20	20240730	17400	-37.93	20230804	9800	10.20	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
7	20240731	111053	57	100.00	KONEX			N	N	N	N		N	10800	290	2	2.76	16118300	1581	34.63	10500	10800	9860	12080	8940	10510	10195.00	0.00	0	0	12703	11606	10703	9606	8703	12155	10155	14	1570	500	6930	10	1	2892631	312	3.01	1.16	12	0.05	3585.00	9278.00	17400	20230804	-37.93	9800	20240730	10.20	15500	-30.32	20240221	9800	10.20	20240730	17400	-37.93	20230804	9800	10.20	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
8	20240731	101048	57	100.00	KONEX			N	N	N	N		N	10600	90	2	0.86	11098800	1111	24.33	10500	10600	9860	12080	8940	10510	9989.92	0.00	0	0	12703	11606	10703	9606	8703	12155	10155	14	1570	500	6930	10	1	2892631	307	2.96	1.14	12	0.04	3585.00	9278.00	17400	20230804	-39.08	9800	20240730	8.16	15500	-31.61	20240221	9800	8.16	20240730	17400	-39.08	20230804	9800	8.16	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
9	20240731	091049	57	100.00	KONEX			N	N	N	N		N	9860	-650	5	-6.18	9574900	967	21.18	10500	10500	9860	12080	8940	10510	9901.65	0.00	0	0	12703	11606	10703	9606	8703	12155	10155	14	1570	500	6930	10	1	2892631	285	2.75	1.06	12	0.03	3585.00	9278.00	17400	20230804	-43.33	9800	20240730	0.61	15500	-36.39	20240221	9800	0.61	20240730	17400	-43.33	20230804	9800	0.61	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
10	20240730	161021	57	100.00	KONEX	신저가		N	N	N	N		N	10510	-390	5	-3.58	51172690	4566	357.56	10500	11800	9800	12530	9270	10900	11207.33	0.00	0	0	11920	11410	10980	10470	10040	11195	10255	14	1630	500	7190	10	1	2892631	304	2.93	1.13	12	0.16	3585.00	9278.00	17400	20230804	-39.60	9800	20240730	7.24	15500	-32.19	20240221	9800	7.24	20240730	17400	-39.60	20230804	9800	7.24	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
11	20240730	151043	57	100.00	KONEX	신저가		N	N	N	N		N	11200	300	2	2.75	31502480	2855	223.57	10500	11700	9800	12530	9270	10900	11034.14	0.00	0	0	11920	11410	10980	10470	10040	11195	10255	14	1630	500	7190	10	1	2892631	324	3.12	1.21	12	0.10	3585.00	9278.00	17400	20230804	-35.63	9800	20240730	14.29	15500	-27.74	20240221	9800	14.29	20240730	17400	-35.63	20230804	9800	14.29	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
12	20240730	141030	57	100.00	KONEX	신저가		N	N	N	N		N	10950	50	2	0.46	31401680	2846	222.87	10500	11700	9800	12530	9270	10900	11033.62	0.00	0	0	11920	11410	10980	10470	10040	11195	10255	14	1630	500	7190	10	1	2892631	317	3.05	1.18	12	0.10	3585.00	9278.00	17400	20230804	-37.07	9800	20240730	11.73	15500	-29.35	20240221	9800	11.73	20240730	17400	-37.07	20230804	9800	11.73	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
13	20240730	131034	57	100.00	KONEX	신저가		N	N	N	N		N	10950	50	2	0.46	31401680	2846	222.87	10500	11700	9800	12530	9270	10900	11033.62	0.00	0	0	11920	11410	10980	10470	10040	11195	10255	14	1630	500	7190	10	1	2892631	317	3.05	1.18	12	0.10	3585.00	9278.00	17400	20230804	-37.07	9800	20240730	11.73	15500	-29.35	20240221	9800	11.73	20240730	17400	-37.07	20230804	9800	11.73	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
14	20240730	121026	57	100.00	KONEX	신저가		N	N	N	N		N	11000	100	2	0.92	31314080	2838	222.24	10500	11700	9800	12530	9270	10900	11033.85	0.00	0	0	11920	11410	10980	10470	10040	11195	10255	14	1630	500	7190	10	1	2892631	318	3.07	1.19	12	0.10	3585.00	9278.00	17400	20230804	-36.78	9800	20240730	12.24	15500	-29.03	20240221	9800	12.24	20240730	17400	-36.78	20230804	9800	12.24	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
15	20240730	111032	57	100.00	KONEX	신저가		N	N	N	N		N	10950	50	2	0.46	9100360	895	70.09	10500	10950	9800	12530	9270	10900	10168.00	0.00	0	0	11920	11410	10980	10470	10040	11195	10255	14	1630	500	7190	10	1	2892631	317	3.05	1.18	12	0.03	3585.00	9278.00	17400	20230804	-37.07	9800	20240730	11.73	15500	-29.35	20240221	9800	11.73	20240730	17400	-37.07	20230804	9800	11.73	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
16	20240730	101043	57	100.00	KONEX	신저가		N	N	N	N		N	10500	-400	5	-3.67	7896660	785	61.47	10500	10900	9800	12530	9270	10900	10059.44	0.00	0	0	11920	11410	10980	10470	10040	11195	10255	14	1630	500	7190	10	1	2892631	304	2.93	1.13	12	0.03	3585.00	9278.00	17400	20230804	-39.66	9800	20240730	7.14	15500	-32.26	20240221	9800	7.14	20240730	17400	-39.66	20230804	9800	7.14	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
17	20240730	091045	57	100.00	KONEX	신저가		N	N	N	N		N	10790	-110	5	-1.01	7336360	733	57.40	10500	10790	9800	12530	9270	10900	10008.68	0.00	0	0	11920	11410	10980	10470	10040	11195	10255	14	1630	500	7190	10	1	2892631	312	3.01	1.16	12	0.03	3585.00	9278.00	17400	20230804	-37.99	9800	20240730	10.10	15500	-30.39	20240221	9800	10.10	20240730	17400	-37.99	20230804	9800	10.10	20240730	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
18	20240729	161020	57	100.00	KONEX	신저가		N	N	N	N		N	10900	-300	5	-2.68	13736290	1277	89.36	11010	11490	10550	12880	9520	11200	10756.69	0.00	0	0	11993	11596	11303	10906	10613	11795	11105	14	1680	500	7390	10	1	2892631	315	3.04	1.17	12	0.04	3585.00	9278.00	17400	20230804	-37.36	10550	20240729	3.32	15500	-29.68	20240221	10550	3.32	20240729	17400	-37.36	20230804	10550	3.32	20240729	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
19	20240729	151037	57	100.00	KONEX	신저가		N	N	N	N		N	11150	-50	5	-0.45	12317750	1147	80.27	11010	11490	10550	12880	9520	11200	10739.10	0.00	0	0	11993	11596	11303	10906	10613	11795	11105	14	1680	500	7390	10	1	2892631	323	3.11	1.20	12	0.04	3585.00	9278.00	17400	20230804	-35.92	10550	20240729	5.69	15500	-28.06	20240221	10550	5.69	20240729	17400	-35.92	20230804	10550	5.69	20240729	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
20	20240729	141043	57	100.00	KONEX	신저가		N	N	N	N		N	11490	290	2	2.59	12083810	1126	78.80	11010	11490	10550	12880	9520	11200	10731.63	0.00	0	0	11993	11596	11303	10906	10613	11795	11105	14	1680	500	7390	10	1	2892631	332	3.21	1.24	12	0.04	3585.00	9278.00	17400	20230804	-33.97	10550	20240729	8.91	15500	-25.87	20240221	10550	8.91	20240729	17400	-33.97	20230804	10550	8.91	20240729	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
21	20240729	131040	57	100.00	KONEX	신저가		N	N	N	N		N	11180	-20	5	-0.18	12072320	1125	78.73	11010	11180	10550	12880	9520	11200	10730.95	0.00	0	0	11993	11596	11303	10906	10613	11795	11105	14	1680	500	7390	10	1	2892631	323	3.12	1.21	12	0.04	3585.00	9278.00	17400	20230804	-35.75	10550	20240729	5.97	15500	-27.87	20240221	10550	5.97	20240729	17400	-35.75	20230804	10550	5.97	20240729	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
22	20240729	121039	57	100.00	KONEX	신저가		N	N	N	N		N	11180	-20	5	-0.18	12072320	1125	78.73	11010	11180	10550	12880	9520	11200	10730.95	0.00	0	0	11993	11596	11303	10906	10613	11795	11105	14	1680	500	7390	10	1	2892631	323	3.12	1.21	12	0.04	3585.00	9278.00	17400	20230804	-35.75	10550	20240729	5.97	15500	-27.87	20240221	10550	5.97	20240729	17400	-35.75	20230804	10550	5.97	20240729	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
23	20240729	111029	57	100.00	KONEX	신저가		N	N	N	N		N	11180	-20	5	-0.18	12072320	1125	78.73	11010	11180	10550	12880	9520	11200	10730.95	0.00	0	0	11993	11596	11303	10906	10613	11795	11105	14	1680	500	7390	10	1	2892631	323	3.12	1.21	12	0.04	3585.00	9278.00	17400	20230804	-35.75	10550	20240729	5.97	15500	-27.87	20240221	10550	5.97	20240729	17400	-35.75	20230804	10550	5.97	20240729	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
24	20240729	101027	57	100.00	KONEX	신저가		N	N	N	N		N	10940	-260	5	-2.32	11558240	1079	75.51	11010	11010	10550	12880	9520	11200	10711.99	0.00	0	0	11993	11596	11303	10906	10613	11795	11105	14	1680	500	7390	10	1	2892631	316	3.05	1.18	12	0.04	3585.00	9278.00	17400	20230804	-37.13	10550	20240729	3.70	15500	-29.42	20240221	10550	3.70	20240729	17400	-37.13	20230804	10550	3.70	20240729	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
25	20240729	091025	57	100.00	KONEX	신저가		N	N	N	N		N	10940	-260	5	-2.32	9643720	904	63.26	11010	11010	10550	12880	9520	11200	10667.83	0.00	0	0	11993	11596	11303	10906	10613	11795	11105	14	1680	500	7390	10	1	2892631	316	3.05	1.18	12	0.03	3585.00	9278.00	17400	20230804	-37.13	10550	20240729	3.70	15500	-29.42	20240221	10550	3.70	20240729	17400	-37.13	20230804	10550	3.70	20240729	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
26	20240726	161010	57	100.00	KONEX	신저가		N	N	N	N		N	11200	-300	5	-2.61	16343340	1429	77.66	11110	11700	11010	13220	9780	11500	11436.91	0.00	0	0	12426	11962	11536	11072	10646	12195	11305	14	1720	500	7590	10	1	2892631	324	3.12	1.21	12	0.05	3585.00	9278.00	17400	20230804	-35.63	11010	20240726	1.73	15500	-27.74	20240221	11010	1.73	20240726	17400	-35.63	20230804	11010	1.73	20240726	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
27	20240726	151020	57	100.00	KONEX	신저가		N	N	N	N		N	11700	200	2	1.74	5935250	530	28.80	11110	11700	11010	13220	9780	11500	11198.58	0.00	0	0	12426	11962	11536	11072	10646	12195	11305	14	1720	500	7590	10	1	2892631	338	3.26	1.26	12	0.02	3585.00	9278.00	17400	20230804	-32.76	11010	20240726	6.27	15500	-24.52	20240221	11010	6.27	20240726	17400	-32.76	20230804	11010	6.27	20240726	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
28	20240726	141021	57	100.00	KONEX	신저가		N	N	N	N		N	11700	200	2	1.74	5935250	530	28.80	11110	11700	11010	13220	9780	11500	11198.58	0.00	0	0	12426	11962	11536	11072	10646	12195	11305	14	1720	500	7590	10	1	2892631	338	3.26	1.26	12	0.02	3585.00	9278.00	17400	20230804	-32.76	11010	20240726	6.27	15500	-24.52	20240221	11010	6.27	20240726	17400	-32.76	20230804	11010	6.27	20240726	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
29	20240726	131021	57	100.00	KONEX	신저가		N	N	N	N		N	11700	200	2	1.74	5935250	530	28.80	11110	11700	11010	13220	9780	11500	11198.58	0.00	0	0	12426	11962	11536	11072	10646	12195	11305	14	1720	500	7590	10	1	2892631	338	3.26	1.26	12	0.02	3585.00	9278.00	17400	20230804	-32.76	11010	20240726	6.27	15500	-24.52	20240221	11010	6.27	20240726	17400	-32.76	20230804	11010	6.27	20240726	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
30	20240726	121026	57	100.00	KONEX	신저가		N	N	N	N		N	11700	200	2	1.74	5935250	530	28.80	11110	11700	11010	13220	9780	11500	11198.58	0.00	0	0	12426	11962	11536	11072	10646	12195	11305	14	1720	500	7590	10	1	2892631	338	3.26	1.26	12	0.02	3585.00	9278.00	17400	20230804	-32.76	11010	20240726	6.27	15500	-24.52	20240221	11010	6.27	20240726	17400	-32.76	20230804	11010	6.27	20240726	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
31	20240726	111026	57	100.00	KONEX	신저가		N	N	N	N		N	11700	200	2	1.74	5935250	530	28.80	11110	11700	11010	13220	9780	11500	11198.58	0.00	0	0	12426	11962	11536	11072	10646	12195	11305	14	1720	500	7590	10	1	2892631	338	3.26	1.26	12	0.02	3585.00	9278.00	17400	20230804	-32.76	11010	20240726	6.27	15500	-24.52	20240221	11010	6.27	20240726	17400	-32.76	20230804	11010	6.27	20240726	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
32	20240726	101018	57	100.00	KONEX	신저가		N	N	N	N		N	11700	200	2	1.74	5935250	530	28.80	11110	11700	11010	13220	9780	11500	11198.58	0.00	0	0	12426	11962	11536	11072	10646	12195	11305	14	1720	500	7590	10	1	2892631	338	3.26	1.26	12	0.02	3585.00	9278.00	17400	20230804	-32.76	11010	20240726	6.27	15500	-24.52	20240221	11010	6.27	20240726	17400	-32.76	20230804	11010	6.27	20240726	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
33	20240726	091017	57	100.00	KONEX	신저가		N	N	N	N		N	11700	200	2	1.74	5935250	530	28.80	11110	11700	11010	13220	9780	11500	11198.58	0.00	0	0	12426	11962	11536	11072	10646	12195	11305	14	1720	500	7590	10	1	2892631	338	3.26	1.26	12	0.02	3585.00	9278.00	17400	20230804	-32.76	11010	20240726	6.27	15500	-24.52	20240221	11010	6.27	20240726	17400	-32.76	20230804	11010	6.27	20240726	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
34	20240725	161016	57	100.00	KONEX	신저가		N	N	N	N		N	11500	-80	5	-0.69	21565800	1840	342.01	11480	12000	11110	13310	9850	11580	11720.54	0.00	0	0	12246	11912	11656	11322	11066	12080	11490	14	1730	500	7640	10	1	2892631	333	3.21	1.24	12	0.06	3585.00	9278.00	17400	20230804	-33.91	11110	20240725	3.51	15500	-25.81	20240221	11110	3.51	20240725	17400	-33.91	20230804	11110	3.51	20240725	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
35	20240725	151030	57	100.00	KONEX	신저가		N	N	N	N		N	11800	220	2	1.90	12194870	1046	194.42	11480	12000	11110	13310	9850	11580	11658.58	0.00	0	0	12246	11912	11656	11322	11066	12080	11490	14	1730	500	7640	10	1	2892631	341	3.29	1.27	12	0.04	3585.00	9278.00	17400	20230804	-32.18	11110	20240725	6.21	15500	-23.87	20240221	11110	6.21	20240725	17400	-32.18	20230804	11110	6.21	20240725	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
36	20240725	141024	57	100.00	KONEX	신저가		N	N	N	N		N	11590	10	2	0.09	12171270	1044	194.05	11480	12000	11110	13310	9850	11580	11658.30	0.00	0	0	12246	11912	11656	11322	11066	12080	11490	14	1730	500	7640	10	1	2892631	335	3.23	1.25	12	0.04	3585.00	9278.00	17400	20230804	-33.39	11110	20240725	4.32	15500	-25.23	20240221	11110	4.32	20240725	17400	-33.39	20230804	11110	4.32	20240725	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
37	20240725	131018	57	100.00	KONEX	신저가		N	N	N	N		N	11890	310	2	2.68	12055370	1034	192.19	11480	12000	11110	13310	9850	11580	11658.97	0.00	0	0	12246	11912	11656	11322	11066	12080	11490	14	1730	500	7640	10	1	2892631	344	3.32	1.28	12	0.04	3585.00	9278.00	17400	20230804	-31.67	11110	20240725	7.02	15500	-23.29	20240221	11110	7.02	20240725	17400	-31.67	20230804	11110	7.02	20240725	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
38	20240725	121023	57	100.00	KONEX	신저가		N	N	N	N		N	11890	310	2	2.68	12055370	1034	192.19	11480	12000	11110	13310	9850	11580	11658.97	0.00	0	0	12246	11912	11656	11322	11066	12080	11490	14	1730	500	7640	10	1	2892631	344	3.32	1.28	12	0.04	3585.00	9278.00	17400	20230804	-31.67	11110	20240725	7.02	15500	-23.29	20240221	11110	7.02	20240725	17400	-31.67	20230804	11110	7.02	20240725	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
39	20240725	111020	57	100.00	KONEX	신저가		N	N	N	N		N	11550	-30	5	-0.26	8565870	732	136.06	11480	12000	11110	13310	9850	11580	11702.01	0.00	0	0	12246	11912	11656	11322	11066	12080	11490	14	1730	500	7640	10	1	2892631	334	3.22	1.24	12	0.03	3585.00	9278.00	17400	20230804	-33.62	11110	20240725	3.96	15500	-25.48	20240221	11110	3.96	20240725	17400	-33.62	20230804	11110	3.96	20240725	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
40	20240725	101016	57	100.00	KONEX	신저가		N	N	N	N		N	11550	-30	5	-0.26	8565870	732	136.06	11480	12000	11110	13310	9850	11580	11702.01	0.00	0	0	12246	11912	11656	11322	11066	12080	11490	14	1730	500	7640	10	1	2892631	334	3.22	1.24	12	0.03	3585.00	9278.00	17400	20230804	-33.62	11110	20240725	3.96	15500	-25.48	20240221	11110	3.96	20240725	17400	-33.62	20230804	11110	3.96	20240725	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
41	20240725	091009	57	100.00	KONEX	신저가		N	N	N	N		N	12000	420	2	3.63	3451560	301	55.95	11480	12000	11110	13310	9850	11580	11466.98	0.00	0	0	12246	11912	11656	11322	11066	12080	11490	14	1730	500	7640	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.03	11110	20240725	8.01	15500	-22.58	20240221	11110	8.01	20240725	17400	-31.03	20230804	11110	8.01	20240725	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
42	20240724	161011	57	100.00	KONEX	신저가		N	N	N	N		N	11580	-70	5	-0.60	6322930	538	63.74	11500	11990	11400	13390	9910	11650	11752.66	0.00	0	0	13543	12596	12053	11106	10563	13070	11580	14	1740	500	7680	10	1	2892631	335	3.23	1.25	12	0.02	3585.00	9278.00	17400	20230804	-33.45	11400	20240724	1.58	15500	-25.29	20240221	11400	1.58	20240724	17400	-33.45	20230804	11400	1.58	20240724	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
43	20240724	151026	57	100.00	KONEX	신저가		N	N	N	N		N	11560	-90	5	-0.77	6068170	516	61.14	11500	11990	11400	13390	9910	11650	11760.02	0.00	0	0	13543	12596	12053	11106	10563	13070	11580	14	1740	500	7680	10	1	2892631	334	3.22	1.25	12	0.02	3585.00	9278.00	17400	20230804	-33.56	11400	20240724	1.40	15500	-25.42	20240221	11400	1.40	20240724	17400	-33.56	20230804	11400	1.40	20240724	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
44	20240724	141019	57	100.00	KONEX	신저가		N	N	N	N		N	11560	-90	5	-0.77	6068170	516	61.14	11500	11990	11400	13390	9910	11650	11760.02	0.00	0	0	13543	12596	12053	11106	10563	13070	11580	14	1740	500	7680	10	1	2892631	334	3.22	1.25	12	0.02	3585.00	9278.00	17400	20230804	-33.56	11400	20240724	1.40	15500	-25.42	20240221	11400	1.40	20240724	17400	-33.56	20230804	11400	1.40	20240724	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
45	20240724	131025	57	100.00	KONEX	신저가		N	N	N	N		N	11990	340	2	2.92	3914270	336	39.81	11500	11990	11400	13390	9910	11650	11649.61	0.00	0	0	13543	12596	12053	11106	10563	13070	11580	14	1740	500	7680	10	1	2892631	347	3.34	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.09	11400	20240724	5.18	15500	-22.65	20240221	11400	5.18	20240724	17400	-31.09	20230804	11400	5.18	20240724	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
46	20240724	121024	57	100.00	KONEX	신저가		N	N	N	N		N	11990	340	2	2.92	3914270	336	39.81	11500	11990	11400	13390	9910	11650	11649.61	0.00	0	0	13543	12596	12053	11106	10563	13070	11580	14	1740	500	7680	10	1	2892631	347	3.34	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.09	11400	20240724	5.18	15500	-22.65	20240221	11400	5.18	20240724	17400	-31.09	20230804	11400	5.18	20240724	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
47	20240724	111020	57	100.00	KONEX	신저가		N	N	N	N		N	11990	340	2	2.92	2703280	235	27.84	11500	11990	11400	13390	9910	11650	11503.32	0.00	0	0	13543	12596	12053	11106	10563	13070	11580	14	1740	500	7680	10	1	2892631	347	3.34	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.09	11400	20240724	5.18	15500	-22.65	20240221	11400	5.18	20240724	17400	-31.09	20230804	11400	5.18	20240724	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
48	20240724	101046	57	100.00	KONEX	신저가		N	N	N	N		N	11990	340	2	2.92	2703280	235	27.84	11500	11990	11400	13390	9910	11650	11503.32	0.00	0	0	13543	12596	12053	11106	10563	13070	11580	14	1740	500	7680	10	1	2892631	347	3.34	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.09	11400	20240724	5.18	15500	-22.65	20240221	11400	5.18	20240724	17400	-31.09	20230804	11400	5.18	20240724	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
49	20240724	091011	57	100.00	KONEX			N	N	N	N		N	11650	0	3	0.00	0	0	0.00	0	0	0	13390	9910	11650	0.00	0.00	0	0	13543	12596	12053	11106	10563	13070	11580	14	1740	500	7680	10	1	2892631	337	3.25	1.26	12	0.00	3585.00	9278.00	17400	20230804	-33.05	11500	20240621	1.30	15500	-24.84	20240221	11500	1.30	20240621	17400	-33.05	20230804	11500	1.30	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
50	20240723	161005	57	100.00	KONEX			N	N	N	N		N	11650	-800	5	-6.43	9771950	844	31.27	11510	13000	11510	14310	10590	12450	11578.14	0.00	0	0	13116	12782	12146	11812	11176	12950	11980	14	1860	500	8210	10	1	2892631	337	3.25	1.26	12	0.03	3585.00	9278.00	17400	20230804	-33.05	11500	20240621	1.30	15500	-24.84	20240221	11500	1.30	20240621	17400	-33.05	20230804	11500	1.30	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
51	20240723	151029	57	100.00	KONEX			N	N	N	N		N	12000	-450	5	-3.61	5892500	511	18.93	11510	13000	11510	14310	10590	12450	11531.31	0.00	0	0	13116	12782	12146	11812	11176	12950	11980	14	1860	500	8210	10	1	2892631	347	3.35	1.29	12	0.02	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
52	20240723	141008	57	100.00	KONEX			N	N	N	N		N	12000	-450	5	-3.61	5892500	511	18.93	11510	13000	11510	14310	10590	12450	11531.31	0.00	0	0	13116	12782	12146	11812	11176	12950	11980	14	1860	500	8210	10	1	2892631	347	3.35	1.29	12	0.02	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
53	20240723	131004	57	100.00	KONEX			N	N	N	N		N	12000	-450	5	-3.61	5892500	511	18.93	11510	13000	11510	14310	10590	12450	11531.31	0.00	0	0	13116	12782	12146	11812	11176	12950	11980	14	1860	500	8210	10	1	2892631	347	3.35	1.29	12	0.02	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
54	20240723	121011	57	100.00	KONEX			N	N	N	N		N	12000	-450	5	-3.61	5892500	511	18.93	11510	13000	11510	14310	10590	12450	11531.31	0.00	0	0	13116	12782	12146	11812	11176	12950	11980	14	1860	500	8210	10	1	2892631	347	3.35	1.29	12	0.02	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
55	20240723	111010	57	100.00	KONEX			N	N	N	N		N	12500	50	2	0.40	5880500	510	18.90	11510	13000	11510	14310	10590	12450	11530.39	0.00	0	0	13116	12782	12146	11812	11176	12950	11980	14	1860	500	8210	10	1	2892631	362	3.49	1.35	12	0.02	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
56	20240723	101005	57	100.00	KONEX			N	N	N	N		N	12500	50	2	0.40	5880500	510	18.90	11510	13000	11510	14310	10590	12450	11530.39	0.00	0	0	13116	12782	12146	11812	11176	12950	11980	14	1860	500	8210	10	1	2892631	362	3.49	1.35	12	0.02	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
57	20240723	091016	57	100.00	KONEX			N	N	N	N		N	11510	-940	5	-7.55	5755000	500	18.53	11510	11510	11510	14310	10590	12450	11510.00	0.00	0	0	13116	12782	12146	11812	11176	12950	11980	14	1860	500	8210	10	1	2892631	333	3.21	1.24	12	0.02	3585.00	9278.00	17400	20230804	-33.85	11500	20240621	0.09	15500	-25.74	20240221	11500	0.09	20240621	17400	-33.85	20230804	11500	0.09	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
58	20240722	161000	57	100.00	KONEX			N	N	N	N		N	12450	650	2	5.51	31566420	2699	5508.16	11510	12480	11510	13570	10030	11800	11695.60	0.00	0	0	12720	12260	12030	11570	11340	12145	11455	14	1770	500	7780	10	1	2892631	360	3.47	1.34	12	0.09	3585.00	9278.00	17400	20230804	-28.45	11500	20240621	8.26	15500	-19.68	20240221	11500	8.26	20240621	17400	-28.45	20230804	11500	8.26	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
59	20240722	151008	57	100.00	KONEX			N	N	N	N		N	11690	-110	5	-0.93	31553970	2698	5506.12	11510	12480	11510	13570	10030	11800	11695.32	0.00	0	0	12720	12260	12030	11570	11340	12145	11455	14	1770	500	7780	10	1	2892631	338	3.26	1.26	12	0.09	3585.00	9278.00	17400	20230804	-32.82	11500	20240621	1.65	15500	-24.58	20240221	11500	1.65	20240621	17400	-32.82	20230804	11500	1.65	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
60	20240722	141016	57	100.00	KONEX			N	N	N	N		N	12480	680	2	5.76	21141180	1814	3702.04	11510	12480	11510	13570	10030	11800	11654.45	0.00	0	0	12720	12260	12030	11570	11340	12145	11455	14	1770	500	7780	10	1	2892631	361	3.48	1.35	12	0.06	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
61	20240722	131011	57	100.00	KONEX			N	N	N	N		N	12480	680	2	5.76	21141180	1814	3702.04	11510	12480	11510	13570	10030	11800	11654.45	0.00	0	0	12720	12260	12030	11570	11340	12145	11455	14	1770	500	7780	10	1	2892631	361	3.48	1.35	12	0.06	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
62	20240722	121008	57	100.00	KONEX			N	N	N	N		N	11660	-140	5	-1.19	2481030	213	434.69	11510	11790	11510	13570	10030	11800	11648.03	0.00	0	0	12720	12260	12030	11570	11340	12145	11455	14	1770	500	7780	10	1	2892631	337	3.25	1.26	12	0.01	3585.00	9278.00	17400	20230804	-32.99	11500	20240621	1.39	15500	-24.77	20240221	11500	1.39	20240621	17400	-32.99	20230804	11500	1.39	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
63	20240722	111008	57	100.00	KONEX			N	N	N	N		N	11660	-140	5	-1.19	2481030	213	434.69	11510	11790	11510	13570	10030	11800	11648.03	0.00	0	0	12720	12260	12030	11570	11340	12145	11455	14	1770	500	7780	10	1	2892631	337	3.25	1.26	12	0.01	3585.00	9278.00	17400	20230804	-32.99	11500	20240621	1.39	15500	-24.77	20240221	11500	1.39	20240621	17400	-32.99	20230804	11500	1.39	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
64	20240722	101007	57	100.00	KONEX			N	N	N	N		N	11510	-290	5	-2.46	115100	10	20.41	11510	11510	11510	13570	10030	11800	11510.00	0.00	0	0	12720	12260	12030	11570	11340	12145	11455	14	1770	500	7780	10	1	2892631	333	3.21	1.24	12	0.00	3585.00	9278.00	17400	20230804	-33.85	11500	20240621	0.09	15500	-25.74	20240221	11500	0.09	20240621	17400	-33.85	20230804	11500	0.09	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
65	20240722	091010	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12720	12260	12030	11570	11340	12145	11455	14	1770	500	7780	10	1	2892631	341	3.29	1.27	12	0.00	3585.00	9278.00	17400	20230804	-32.18	11500	20240621	2.61	15500	-23.87	20240221	11500	2.61	20240621	17400	-32.18	20230804	11500	2.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
66	20240719	160941	57	100.00	KONEX			N	N	N	N		N	11800	-100	5	-0.84	578890	49	11.72	12490	12490	11800	13680	10120	11900	11814.08	0.00	0	0	14233	13066	12333	11166	10433	12700	10800	14	1780	500	7850	10	1	2892631	341	3.29	1.27	12	0.00	3585.00	9278.00	17400	20230804	-32.18	11500	20240621	2.61	15500	-23.87	20240221	11500	2.61	20240621	17400	-32.18	20230804	11500	2.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
67	20240719	150953	57	100.00	KONEX			N	N	N	N		N	11800	-100	5	-0.84	578890	49	11.72	12490	12490	11800	13680	10120	11900	11814.08	0.00	0	0	14233	13066	12333	11166	10433	12700	10800	14	1780	500	7850	10	1	2892631	341	3.29	1.27	12	0.00	3585.00	9278.00	17400	20230804	-32.18	11500	20240621	2.61	15500	-23.87	20240221	11500	2.61	20240621	17400	-32.18	20230804	11500	2.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
68	20240719	140954	57	100.00	KONEX			N	N	N	N		N	12490	590	2	4.96	12490	1	0.24	12490	12490	12490	13680	10120	11900	12490.00	0.00	0	0	14233	13066	12333	11166	10433	12700	10800	14	1780	500	7850	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
69	20240719	130945	57	100.00	KONEX			N	N	N	N		N	12490	590	2	4.96	12490	1	0.24	12490	12490	12490	13680	10120	11900	12490.00	0.00	0	0	14233	13066	12333	11166	10433	12700	10800	14	1780	500	7850	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
70	20240719	120944	57	100.00	KONEX			N	N	N	N		N	12490	590	2	4.96	12490	1	0.24	12490	12490	12490	13680	10120	11900	12490.00	0.00	0	0	14233	13066	12333	11166	10433	12700	10800	14	1780	500	7850	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
71	20240719	110955	57	100.00	KONEX			N	N	N	N		N	12490	590	2	4.96	12490	1	0.24	12490	12490	12490	13680	10120	11900	12490.00	0.00	0	0	14233	13066	12333	11166	10433	12700	10800	14	1780	500	7850	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
72	20240719	100927	57	100.00	KONEX			N	N	N	N		N	12490	590	2	4.96	12490	1	0.24	12490	12490	12490	13680	10120	11900	12490.00	0.00	0	0	14233	13066	12333	11166	10433	12700	10800	14	1780	500	7850	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
73	20240719	090958	57	100.00	KONEX			N	N	N	N		N	12490	590	2	4.96	12490	1	0.24	12490	12490	12490	13680	10120	11900	12490.00	0.00	0	0	14233	13066	12333	11166	10433	12700	10800	14	1780	500	7850	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
74	20240718	160936	57	100.00	KONEX			N	N	N	N		N	11900	-600	5	-4.80	4894950	418	1161.11	12500	13500	11600	14370	10630	12500	11710.41	0.00	0	0	13233	12866	12433	12066	11633	12900	12100	14	1870	500	8250	10	1	2892631	344	3.32	1.28	12	0.01	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
75	20240718	150945	57	100.00	KONEX			N	N	N	N		N	11900	-600	5	-4.80	4894950	418	1161.11	12500	13500	11600	14370	10630	12500	11710.41	0.00	0	0	13233	12866	12433	12066	11633	12900	12100	14	1870	500	8250	10	1	2892631	344	3.32	1.28	12	0.01	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
76	20240718	140937	57	100.00	KONEX			N	N	N	N		N	11800	-700	5	-5.60	4766850	407	1130.56	12500	13500	11600	14370	10630	12500	11712.16	0.00	0	0	13233	12866	12433	12066	11633	12900	12100	14	1870	500	8250	10	1	2892631	341	3.29	1.27	12	0.01	3585.00	9278.00	17400	20230804	-32.18	11500	20240621	2.61	15500	-23.87	20240221	11500	2.61	20240621	17400	-32.18	20230804	11500	2.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
77	20240718	130939	57	100.00	KONEX			N	N	N	N		N	11610	-890	5	-7.12	4755050	406	1127.78	12500	13500	11600	14370	10630	12500	11711.95	0.00	0	0	13233	12866	12433	12066	11633	12900	12100	14	1870	500	8250	10	1	2892631	336	3.24	1.25	12	0.01	3585.00	9278.00	17400	20230804	-33.28	11500	20240621	0.96	15500	-25.10	20240221	11500	0.96	20240621	17400	-33.28	20230804	11500	0.96	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
78	20240718	120939	57	100.00	KONEX			N	N	N	N		N	12300	-200	5	-1.60	4069990	347	963.89	12500	13500	11600	14370	10630	12500	11729.08	0.00	0	0	13233	12866	12433	12066	11633	12900	12100	14	1870	500	8250	10	1	2892631	356	3.43	1.33	12	0.01	3585.00	9278.00	17400	20230804	-29.31	11500	20240621	6.96	15500	-20.65	20240221	11500	6.96	20240621	17400	-29.31	20230804	11500	6.96	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
79	20240718	110946	57	100.00	KONEX			N	N	N	N		N	11610	-890	5	-7.12	1704190	144	400.00	12500	13500	11600	14370	10630	12500	11834.65	0.00	0	0	13233	12866	12433	12066	11633	12900	12100	14	1870	500	8250	10	1	2892631	336	3.24	1.25	12	0.00	3585.00	9278.00	17400	20230804	-33.28	11500	20240621	0.96	15500	-25.10	20240221	11500	0.96	20240621	17400	-33.28	20230804	11500	0.96	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
80	20240718	100947	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	330950	27	75.00	12500	13500	11600	14370	10630	12500	12257.41	0.00	0	0	13233	12866	12433	12066	11633	12900	12100	14	1870	500	8250	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
81	20240718	090947	57	100.00	KONEX			N	N	N	N		N	13500	1000	2	8.00	39000	3	8.33	12500	13500	12500	14370	10630	12500	13000.00	0.00	0	0	13233	12866	12433	12066	11633	12900	12100	14	1870	500	8250	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11500	20240621	17.39	15500	-12.90	20240221	11500	17.39	20240621	17400	-22.41	20230804	11500	17.39	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
82	20240717	161027	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	444600	36	5.09	12500	12800	12000	13800	10200	12000	12350.00	0.00	0	0	13593	12796	12203	11406	10813	12500	11110	14	1800	500	7920	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
83	20240717	151033	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	444600	36	5.09	12500	12800	12000	13800	10200	12000	12350.00	0.00	0	0	13593	12796	12203	11406	10813	12500	11110	14	1800	500	7920	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
84	20240717	141029	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	444600	36	5.09	12500	12800	12000	13800	10200	12000	12350.00	0.00	0	0	13593	12796	12203	11406	10813	12500	11110	14	1800	500	7920	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
85	20240717	131028	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	444600	36	5.09	12500	12800	12000	13800	10200	12000	12350.00	0.00	0	0	13593	12796	12203	11406	10813	12500	11110	14	1800	500	7920	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
86	20240717	121030	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	276100	22	3.11	12500	12800	12000	13800	10200	12000	12550.00	0.00	0	0	13593	12796	12203	11406	10813	12500	11110	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
87	20240717	111030	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	264100	21	2.97	12500	12800	12000	13800	10200	12000	12576.19	0.00	0	0	13593	12796	12203	11406	10813	12500	11110	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
88	20240717	101030	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	264100	21	2.97	12500	12800	12000	13800	10200	12000	12576.19	0.00	0	0	13593	12796	12203	11406	10813	12500	11110	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
89	20240717	090833	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13593	12796	12203	11406	10813	12500	11110	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
90	20240716	161031	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	8509740	707	70700.00	12480	13000	11610	13680	10120	11900	12036.41	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	14	1780	500	7850	10	1	2892631	347	3.35	1.29	12	0.02	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
91	20240716	151043	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	8509740	707	70700.00	12480	13000	11610	13680	10120	11900	12036.41	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	14	1780	500	7850	10	1	2892631	347	3.35	1.29	12	0.02	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
92	20240716	141038	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	5202820	432	43200.00	12480	13000	11610	13680	10120	11900	12043.56	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	14	1780	500	7850	10	1	2892631	344	3.32	1.28	12	0.01	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
93	20240716	131037	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	2572460	206	20600.00	12480	13000	12000	13680	10120	11900	12487.67	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	14	1780	500	7850	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
94	20240716	121035	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	2332460	186	18600.00	12480	13000	12000	13680	10120	11900	12540.11	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	14	1780	500	7850	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
95	20240716	111036	57	100.00	KONEX			N	N	N	N		N	12900	1000	2	8.40	2320460	185	18500.00	12480	13000	12470	13680	10120	11900	12543.03	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	14	1780	500	7850	10	1	2892631	373	3.60	1.39	12	0.01	3585.00	9278.00	17400	20230804	-25.86	11500	20240621	12.17	15500	-16.77	20240221	11500	12.17	20240621	17400	-25.86	20230804	11500	12.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
96	20240716	101037	57	100.00	KONEX			N	N	N	N		N	13000	1100	2	9.24	1235860	99	9900.00	12480	13000	12470	13680	10120	11900	12483.43	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	14	1780	500	7850	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11500	20240621	13.04	15500	-16.13	20240221	11500	13.04	20240621	17400	-25.29	20230804	11500	13.04	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
97	20240716	091035	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	14	1780	500	7850	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
98	20240715	161019	57	100.00	KONEX			N	N	N	N		N	11900	380	2	3.30	11900	1	0.22	11900	11900	11900	13240	9800	11520	11900.00	0.00	0	0	12826	12172	11846	11192	10866	12010	11030	14	1720	500	7600	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
99	20240715	151027	57	100.00	KONEX			N	N	N	N		N	11900	380	2	3.30	11900	1	0.22	11900	11900	11900	13240	9800	11520	11900.00	0.00	0	0	12826	12172	11846	11192	10866	12010	11030	14	1720	500	7600	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
100	20240715	141024	57	100.00	KONEX			N	N	N	N		N	11900	380	2	3.30	11900	1	0.22	11900	11900	11900	13240	9800	11520	11900.00	0.00	0	0	12826	12172	11846	11192	10866	12010	11030	14	1720	500	7600	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
101	20240715	131026	57	100.00	KONEX			N	N	N	N		N	11900	380	2	3.30	11900	1	0.22	11900	11900	11900	13240	9800	11520	11900.00	0.00	0	0	12826	12172	11846	11192	10866	12010	11030	14	1720	500	7600	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
102	20240715	121025	57	100.00	KONEX			N	N	N	N		N	11900	380	2	3.30	11900	1	0.22	11900	11900	11900	13240	9800	11520	11900.00	0.00	0	0	12826	12172	11846	11192	10866	12010	11030	14	1720	500	7600	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
103	20240715	111027	57	100.00	KONEX			N	N	N	N		N	11900	380	2	3.30	11900	1	0.22	11900	11900	11900	13240	9800	11520	11900.00	0.00	0	0	12826	12172	11846	11192	10866	12010	11030	14	1720	500	7600	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
104	20240715	101024	57	100.00	KONEX			N	N	N	N		N	11900	380	2	3.30	11900	1	0.22	11900	11900	11900	13240	9800	11520	11900.00	0.00	0	0	12826	12172	11846	11192	10866	12010	11030	14	1720	500	7600	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
105	20240715	091026	57	100.00	KONEX			N	N	N	N		N	11520	0	3	0.00	0	0	0.00	0	0	0	13240	9800	11520	0.00	0.00	0	0	12826	12172	11846	11192	10866	12010	11030	14	1720	500	7600	10	1	2892631	333	3.21	1.24	12	0.00	3585.00	9278.00	17400	20230804	-33.79	11500	20240621	0.17	15500	-25.68	20240221	11500	0.17	20240621	17400	-33.79	20230804	11500	0.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
106	20240712	161016	57	100.00	KONEX			N	N	N	N		N	11520	-370	5	-3.11	5373580	465	0.00	12500	12500	11520	13670	10110	11890	11556.09	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	14	1780	500	7840	10	1	2892631	333	3.21	1.24	12	0.02	3585.00	9278.00	17400	20230804	-33.79	11500	20240621	0.17	15500	-25.68	20240221	11500	0.17	20240621	17400	-33.79	20230804	11500	0.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
107	20240712	151024	57	100.00	KONEX			N	N	N	N		N	11520	-370	5	-3.11	5373580	465	0.00	12500	12500	11520	13670	10110	11890	11556.09	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	14	1780	500	7840	10	1	2892631	333	3.21	1.24	12	0.02	3585.00	9278.00	17400	20230804	-33.79	11500	20240621	0.17	15500	-25.68	20240221	11500	0.17	20240621	17400	-33.79	20230804	11500	0.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
108	20240712	141027	57	100.00	KONEX			N	N	N	N		N	11650	-240	5	-2.02	5004850	433	0.00	12500	12500	11530	13670	10110	11890	11558.55	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	14	1780	500	7840	10	1	2892631	337	3.25	1.26	12	0.01	3585.00	9278.00	17400	20230804	-33.05	11500	20240621	1.30	15500	-24.84	20240221	11500	1.30	20240621	17400	-33.05	20230804	11500	1.30	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
109	20240712	131020	57	100.00	KONEX			N	N	N	N		N	11990	100	2	0.84	4664630	404	0.00	12500	12500	11530	13670	10110	11890	11546.11	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	14	1780	500	7840	10	1	2892631	347	3.34	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.09	11500	20240621	4.26	15500	-22.65	20240221	11500	4.26	20240621	17400	-31.09	20230804	11500	4.26	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
110	20240712	121022	57	100.00	KONEX			N	N	N	N		N	11990	100	2	0.84	4664630	404	0.00	12500	12500	11530	13670	10110	11890	11546.11	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	14	1780	500	7840	10	1	2892631	347	3.34	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.09	11500	20240621	4.26	15500	-22.65	20240221	11500	4.26	20240621	17400	-31.09	20230804	11500	4.26	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
111	20240712	111019	57	100.00	KONEX			N	N	N	N		N	12000	110	2	0.93	37000	3	0.00	12500	12500	12000	13670	10110	11890	12333.33	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	14	1780	500	7840	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
112	20240712	101020	57	100.00	KONEX			N	N	N	N		N	12000	110	2	0.93	37000	3	0.00	12500	12500	12000	13670	10110	11890	12333.33	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	14	1780	500	7840	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
113	20240712	091018	57	100.00	KONEX			N	N	N	N		N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	0.00	0	0	11890	11890	11890	11890	11890	11890	11890	14	1780	500	7840	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.67	11500	20240621	3.39	15500	-23.29	20240221	11500	3.39	20240621	17400	-31.67	20230804	11500	3.39	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
114	20240711	161013	57	100.00	KONEX			N	N	N	N		N	11890	-10	5	-0.08	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12166	12032	11866	11732	11566	12100	11800	14	1780	500	7850	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.67	11500	20240621	3.39	15500	-23.29	20240221	11500	3.39	20240621	17400	-31.67	20230804	11500	3.39	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
115	20240711	151020	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12166	12032	11866	11732	11566	12100	11800	14	1780	500	7850	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
116	20240711	141020	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12166	12032	11866	11732	11566	12100	11800	14	1780	500	7850	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
117	20240711	131018	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12166	12032	11866	11732	11566	12100	11800	14	1780	500	7850	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
118	20240711	121018	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12166	12032	11866	11732	11566	12100	11800	14	1780	500	7850	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
119	20240711	111014	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12166	12032	11866	11732	11566	12100	11800	14	1780	500	7850	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
120	20240711	101016	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12166	12032	11866	11732	11566	12100	11800	14	1780	500	7850	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
121	20240711	091014	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12166	12032	11866	11732	11566	12100	11800	14	1780	500	7850	10	1	2892631	344	3.32	1.28	12	0.00	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
122	20240710	161010	57	100.00	KONEX			N	N	N	N		N	11900	70	2	0.59	11930120	1004	73.18	11800	12000	11700	13600	10060	11830	11882.59	0.00	0	0	12236	12032	11776	11572	11316	11905	11445	14	1770	500	7800	10	1	2892631	344	3.32	1.28	12	0.03	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
123	20240710	151013	57	100.00	KONEX			N	N	N	N		N	11900	70	2	0.59	11930120	1004	73.18	11800	12000	11700	13600	10060	11830	11882.59	0.00	0	0	12236	12032	11776	11572	11316	11905	11445	14	1770	500	7800	10	1	2892631	344	3.32	1.28	12	0.03	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
124	20240710	141013	57	100.00	KONEX			N	N	N	N		N	11900	70	2	0.59	11918220	1003	73.10	11800	12000	11700	13600	10060	11830	11882.57	0.00	0	0	12236	12032	11776	11572	11316	11905	11445	14	1770	500	7800	10	1	2892631	344	3.32	1.28	12	0.03	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
125	20240710	131013	57	100.00	KONEX			N	N	N	N		N	11900	70	2	0.59	11918220	1003	73.10	11800	12000	11700	13600	10060	11830	11882.57	0.00	0	0	12236	12032	11776	11572	11316	11905	11445	14	1770	500	7800	10	1	2892631	344	3.32	1.28	12	0.03	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
126	20240710	121011	57	100.00	KONEX			N	N	N	N		N	12000	170	2	1.44	11906320	1002	73.03	11800	12000	11700	13600	10060	11830	11882.55	0.00	0	0	12236	12032	11776	11572	11316	11905	11445	14	1770	500	7800	10	1	2892631	347	3.35	1.29	12	0.03	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
127	20240710	111013	57	100.00	KONEX			N	N	N	N		N	12000	170	2	1.44	11906320	1002	73.03	11800	12000	11700	13600	10060	11830	11882.55	0.00	0	0	12236	12032	11776	11572	11316	11905	11445	14	1770	500	7800	10	1	2892631	347	3.35	1.29	12	0.03	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
128	20240710	101008	57	100.00	KONEX			N	N	N	N		N	12000	170	2	1.44	11882320	1000	72.89	11800	12000	11700	13600	10060	11830	11882.32	0.00	0	0	12236	12032	11776	11572	11316	11905	11445	14	1770	500	7800	10	1	2892631	347	3.35	1.29	12	0.03	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
129	20240710	091014	57	100.00	KONEX			N	N	N	N		N	11800	-30	5	-0.25	35400	3	0.22	11800	11800	11800	13600	10060	11830	11800.00	0.00	0	0	12236	12032	11776	11572	11316	11905	11445	14	1770	500	7800	10	1	2892631	341	3.29	1.27	12	0.00	3585.00	9278.00	17400	20230804	-32.18	11500	20240621	2.61	15500	-23.87	20240221	11500	2.61	20240621	17400	-32.18	20230804	11500	2.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
130	20240709	161007	57	100.00	KONEX			N	N	N	N		N	11830	-170	5	-1.42	16139130	1372	249.91	11970	11980	11520	13800	10200	12000	11763.21	0.00	0	0	12133	12066	11933	11866	11733	12100	11900	14	1800	500	7920	10	1	2892631	342	3.30	1.28	12	0.05	3585.00	9278.00	17400	20230804	-32.01	11500	20240621	2.87	15500	-23.68	20240221	11500	2.87	20240621	17400	-32.01	20230804	11500	2.87	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
131	20240709	151012	57	100.00	KONEX			N	N	N	N		N	11550	-450	5	-3.75	16127300	1371	249.73	11970	11980	11520	13800	10200	12000	11763.17	0.00	0	0	12133	12066	11933	11866	11733	12100	11900	14	1800	500	7920	10	1	2892631	334	3.22	1.24	12	0.05	3585.00	9278.00	17400	20230804	-33.62	11500	20240621	0.43	15500	-25.48	20240221	11500	0.43	20240621	17400	-33.62	20230804	11500	0.43	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
132	20240709	141012	57	100.00	KONEX			N	N	N	N		N	11560	-440	5	-3.67	9026740	761	138.62	11970	11980	11520	13800	10200	12000	11861.68	0.00	0	0	12133	12066	11933	11866	11733	12100	11900	14	1800	500	7920	10	1	2892631	334	3.22	1.25	12	0.03	3585.00	9278.00	17400	20230804	-33.56	11500	20240621	0.52	15500	-25.42	20240221	11500	0.52	20240621	17400	-33.56	20230804	11500	0.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
133	20240709	131015	57	100.00	KONEX			N	N	N	N		N	11930	-70	5	-0.58	2806240	241	43.90	11970	11980	11520	13800	10200	12000	11644.15	0.00	0	0	12133	12066	11933	11866	11733	12100	11900	14	1800	500	7920	10	1	2892631	345	3.33	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.44	11500	20240621	3.74	15500	-23.03	20240221	11500	3.74	20240621	17400	-31.44	20230804	11500	3.74	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
134	20240709	121016	57	100.00	KONEX			N	N	N	N		N	11980	-20	5	-0.17	2447740	211	38.43	11970	11980	11520	13800	10200	12000	11600.66	0.00	0	0	12133	12066	11933	11866	11733	12100	11900	14	1800	500	7920	10	1	2892631	347	3.34	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.15	11500	20240621	4.17	15500	-22.71	20240221	11500	4.17	20240621	17400	-31.15	20230804	11500	4.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
135	20240709	111017	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12133	12066	11933	11866	11733	12100	11900	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
136	20240709	101013	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12133	12066	11933	11866	11733	12100	11900	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
137	20240709	091010	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12133	12066	11933	11866	11733	12100	11900	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
138	20240708	161004	57	100.00	KONEX			N	N	N	N		N	12000	-460	5	-3.69	6580290	549	151.66	11900	12000	11800	14320	10600	12460	11985.96	0.00	0	0	13133	12796	12153	11816	11173	12475	11495	14	1860	500	8220	10	1	2892631	347	3.35	1.29	12	0.02	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
139	20240708	151005	57	100.00	KONEX			N	N	N	N		N	12000	-460	5	-3.69	6580290	549	151.66	11900	12000	11800	14320	10600	12460	11985.96	0.00	0	0	13133	12796	12153	11816	11173	12475	11495	14	1860	500	8220	10	1	2892631	347	3.35	1.29	12	0.02	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
140	20240708	141009	57	100.00	KONEX			N	N	N	N		N	11800	-660	5	-5.30	2081040	174	48.07	11900	12000	11800	14320	10600	12460	11960.00	0.00	0	0	13133	12796	12153	11816	11173	12475	11495	14	1860	500	8220	10	1	2892631	341	3.29	1.27	12	0.01	3585.00	9278.00	17400	20230804	-32.18	11500	20240621	2.61	15500	-23.87	20240221	11500	2.61	20240621	17400	-32.18	20230804	11500	2.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
141	20240708	131003	57	100.00	KONEX			N	N	N	N		N	12000	-460	5	-3.69	2069240	173	47.79	11900	12000	11900	14320	10600	12460	11960.92	0.00	0	0	13133	12796	12153	11816	11173	12475	11495	14	1860	500	8220	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
142	20240708	121006	57	100.00	KONEX			N	N	N	N		N	12000	-460	5	-3.69	2069240	173	47.79	11900	12000	11900	14320	10600	12460	11960.92	0.00	0	0	13133	12796	12153	11816	11173	12475	11495	14	1860	500	8220	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
143	20240708	111003	57	100.00	KONEX			N	N	N	N		N	12000	-460	5	-3.69	1805340	151	41.71	11900	12000	11900	14320	10600	12460	11955.89	0.00	0	0	13133	12796	12153	11816	11173	12475	11495	14	1860	500	8220	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
144	20240708	101003	57	100.00	KONEX			N	N	N	N		N	12460	0	3	0.00	0	0	0.00	0	0	0	14320	10600	12460	0.00	0.00	0	0	13133	12796	12153	11816	11173	12475	11495	14	1860	500	8220	10	1	2892631	360	3.48	1.34	12	0.00	3585.00	9278.00	17400	20230804	-28.39	11500	20240621	8.35	15500	-19.61	20240221	11500	8.35	20240621	17400	-28.39	20230804	11500	8.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
145	20240708	091003	57	100.00	KONEX			N	N	N	N		N	12460	0	3	0.00	0	0	0.00	0	0	0	14320	10600	12460	0.00	0.00	0	0	13133	12796	12153	11816	11173	12475	11495	14	1860	500	8220	10	1	2892631	360	3.48	1.34	12	0.00	3585.00	9278.00	17400	20230804	-28.39	11500	20240621	8.35	15500	-19.61	20240221	11500	8.35	20240621	17400	-28.39	20230804	11500	8.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
146	20240705	160958	57	100.00	KONEX			N	N	N	N		N	12460	560	2	4.71	4171430	362	238.16	12490	12490	11510	13680	10120	11900	11523.29	0.00	0	0	12913	12406	11963	11456	11013	12660	11710	14	1780	500	7850	10	1	2892631	360	3.48	1.34	12	0.01	3585.00	9278.00	17400	20230804	-28.39	11500	20240621	8.35	15500	-19.61	20240221	11500	8.35	20240621	17400	-28.39	20230804	11500	8.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
147	20240705	151002	57	100.00	KONEX			N	N	N	N		N	12460	560	2	4.71	4171430	362	238.16	12490	12490	11510	13680	10120	11900	11523.29	0.00	0	0	12913	12406	11963	11456	11013	12660	11710	14	1780	500	7850	10	1	2892631	360	3.48	1.34	12	0.01	3585.00	9278.00	17400	20230804	-28.39	11500	20240621	8.35	15500	-19.61	20240221	11500	8.35	20240621	17400	-28.39	20230804	11500	8.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
148	20240705	141004	57	100.00	KONEX			N	N	N	N		N	12460	560	2	4.71	4171430	362	238.16	12490	12490	11510	13680	10120	11900	11523.29	0.00	0	0	12913	12406	11963	11456	11013	12660	11710	14	1780	500	7850	10	1	2892631	360	3.48	1.34	12	0.01	3585.00	9278.00	17400	20230804	-28.39	11500	20240621	8.35	15500	-19.61	20240221	11500	8.35	20240621	17400	-28.39	20230804	11500	8.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
149	20240705	131001	57	100.00	KONEX			N	N	N	N		N	11510	-390	5	-3.28	2661370	231	151.97	12490	12490	11510	13680	10120	11900	11521.08	0.00	0	0	12913	12406	11963	11456	11013	12660	11710	14	1780	500	7850	10	1	2892631	333	3.21	1.24	12	0.01	3585.00	9278.00	17400	20230804	-33.85	11500	20240621	0.09	15500	-25.74	20240221	11500	0.09	20240621	17400	-33.85	20230804	11500	0.09	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
150	20240705	121002	57	100.00	KONEX			N	N	N	N		N	11510	-390	5	-3.28	2661370	231	151.97	12490	12490	11510	13680	10120	11900	11521.08	0.00	0	0	12913	12406	11963	11456	11013	12660	11710	14	1780	500	7850	10	1	2892631	333	3.21	1.24	12	0.01	3585.00	9278.00	17400	20230804	-33.85	11500	20240621	0.09	15500	-25.74	20240221	11500	0.09	20240621	17400	-33.85	20230804	11500	0.09	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
151	20240705	110958	57	100.00	KONEX			N	N	N	N		N	11520	-380	5	-3.19	1510090	131	86.18	12490	12490	11520	13680	10120	11900	11527.40	0.00	0	0	12913	12406	11963	11456	11013	12660	11710	14	1780	500	7850	10	1	2892631	333	3.21	1.24	12	0.00	3585.00	9278.00	17400	20230804	-33.79	11500	20240621	0.17	15500	-25.68	20240221	11500	0.17	20240621	17400	-33.79	20230804	11500	0.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
152	20240705	100959	57	100.00	KONEX			N	N	N	N		N	11520	-380	5	-3.19	127690	11	7.24	12490	12490	11520	13680	10120	11900	11608.18	0.00	0	0	12913	12406	11963	11456	11013	12660	11710	14	1780	500	7850	10	1	2892631	333	3.21	1.24	12	0.00	3585.00	9278.00	17400	20230804	-33.79	11500	20240621	0.17	15500	-25.68	20240221	11500	0.17	20240621	17400	-33.79	20230804	11500	0.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
153	20240705	091000	57	100.00	KONEX			N	N	N	N		N	12490	590	2	4.96	12490	1	0.66	12490	12490	12490	13680	10120	11900	12490.00	0.00	0	0	12913	12406	11963	11456	11013	12660	11710	14	1780	500	7850	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
154	20240704	160954	57	100.00	KONEX			N	N	N	N		N	11900	380	2	3.30	1761540	152	89.94	11530	12470	11520	13240	9800	11520	11589.08	0.00	0	0	12160	11840	11680	11360	11200	11760	11280	14	1720	500	7600	10	1	2892631	344	3.32	1.28	12	0.01	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
155	20240704	150959	57	100.00	KONEX			N	N	N	N		N	11900	380	2	3.30	1761540	152	89.94	11530	12470	11520	13240	9800	11520	11589.08	0.00	0	0	12160	11840	11680	11360	11200	11760	11280	14	1720	500	7600	10	1	2892631	344	3.32	1.28	12	0.01	3585.00	9278.00	17400	20230804	-31.61	11500	20240621	3.48	15500	-23.23	20240221	11500	3.48	20240621	17400	-31.61	20230804	11500	3.48	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
156	20240704	140957	57	100.00	KONEX			N	N	N	N		N	12000	480	2	4.17	1737330	150	88.76	11530	12470	11520	13240	9800	11520	11582.20	0.00	0	0	12160	11840	11680	11360	11200	11760	11280	14	1720	500	7600	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
157	20240704	130958	57	100.00	KONEX			N	N	N	N		N	12470	950	2	8.25	1725330	149	88.17	11530	12470	11520	13240	9800	11520	11579.40	0.00	0	0	12160	11840	11680	11360	11200	11760	11280	14	1720	500	7600	10	1	2892631	361	3.48	1.34	12	0.01	3585.00	9278.00	17400	20230804	-28.33	11500	20240621	8.43	15500	-19.55	20240221	11500	8.43	20240621	17400	-28.33	20230804	11500	8.43	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
158	20240704	120958	57	100.00	KONEX			N	N	N	N		N	12470	950	2	8.25	1725330	149	88.17	11530	12470	11520	13240	9800	11520	11579.40	0.00	0	0	12160	11840	11680	11360	11200	11760	11280	14	1720	500	7600	10	1	2892631	361	3.48	1.34	12	0.01	3585.00	9278.00	17400	20230804	-28.33	11500	20240621	8.43	15500	-19.55	20240221	11500	8.43	20240621	17400	-28.33	20230804	11500	8.43	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
159	20240704	110956	57	100.00	KONEX			N	N	N	N		N	12470	950	2	8.25	1725330	149	88.17	11530	12470	11520	13240	9800	11520	11579.40	0.00	0	0	12160	11840	11680	11360	11200	11760	11280	14	1720	500	7600	10	1	2892631	361	3.48	1.34	12	0.01	3585.00	9278.00	17400	20230804	-28.33	11500	20240621	8.43	15500	-19.55	20240221	11500	8.43	20240621	17400	-28.33	20230804	11500	8.43	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
160	20240704	100956	57	100.00	KONEX			N	N	N	N		N	12470	950	2	8.25	1725330	149	88.17	11530	12470	11520	13240	9800	11520	11579.40	0.00	0	0	12160	11840	11680	11360	11200	11760	11280	14	1720	500	7600	10	1	2892631	361	3.48	1.34	12	0.01	3585.00	9278.00	17400	20230804	-28.33	11500	20240621	8.43	15500	-19.55	20240221	11500	8.43	20240621	17400	-28.33	20230804	11500	8.43	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
161	20240704	090958	57	100.00	KONEX			N	N	N	N		N	11520	0	3	0.00	0	0	0.00	0	0	0	13240	9800	11520	0.00	0.00	0	0	12160	11840	11680	11360	11200	11760	11280	14	1720	500	7600	10	1	2892631	333	3.21	1.24	12	0.00	3585.00	9278.00	17400	20230804	-33.79	11500	20240621	0.17	15500	-25.68	20240221	11500	0.17	20240621	17400	-33.79	20230804	11500	0.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
162	20240703	160952	57	100.00	KONEX			N	N	N	N		N	11520	-760	5	-6.19	1948800	169	0.00	12000	12000	11520	14120	10440	12280	11531.36	0.00	0	0	12280	12280	12280	12280	12280	12280	12280	14	1840	500	8100	10	1	2892631	333	3.21	1.24	12	0.01	3585.00	9278.00	17400	20230804	-33.79	11500	20240621	0.17	15500	-25.68	20240221	11500	0.17	20240621	17400	-33.79	20230804	11500	0.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
163	20240703	150956	57	100.00	KONEX			N	N	N	N		N	11520	-760	5	-6.19	692950	60	0.00	12000	12000	11520	14120	10440	12280	11549.17	0.00	0	0	12280	12280	12280	12280	12280	12280	12280	14	1840	500	8100	10	1	2892631	333	3.21	1.24	12	0.00	3585.00	9278.00	17400	20230804	-33.79	11500	20240621	0.17	15500	-25.68	20240221	11500	0.17	20240621	17400	-33.79	20230804	11500	0.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
164	20240703	140955	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	0.00	0	0	12280	12280	12280	12280	12280	12280	12280	14	1840	500	8100	10	1	2892631	355	3.43	1.32	12	0.00	3585.00	9278.00	17400	20230804	-29.43	11500	20240621	6.78	15500	-20.77	20240221	11500	6.78	20240621	17400	-29.43	20230804	11500	6.78	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
165	20240703	130954	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	0.00	0	0	12280	12280	12280	12280	12280	12280	12280	14	1840	500	8100	10	1	2892631	355	3.43	1.32	12	0.00	3585.00	9278.00	17400	20230804	-29.43	11500	20240621	6.78	15500	-20.77	20240221	11500	6.78	20240621	17400	-29.43	20230804	11500	6.78	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
166	20240703	120954	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	0.00	0	0	12280	12280	12280	12280	12280	12280	12280	14	1840	500	8100	10	1	2892631	355	3.43	1.32	12	0.00	3585.00	9278.00	17400	20230804	-29.43	11500	20240621	6.78	15500	-20.77	20240221	11500	6.78	20240621	17400	-29.43	20230804	11500	6.78	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
167	20240703	110957	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	0.00	0	0	12280	12280	12280	12280	12280	12280	12280	14	1840	500	8100	10	1	2892631	355	3.43	1.32	12	0.00	3585.00	9278.00	17400	20230804	-29.43	11500	20240621	6.78	15500	-20.77	20240221	11500	6.78	20240621	17400	-29.43	20230804	11500	6.78	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
168	20240703	100957	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	0.00	0	0	12280	12280	12280	12280	12280	12280	12280	14	1840	500	8100	10	1	2892631	355	3.43	1.32	12	0.00	3585.00	9278.00	17400	20230804	-29.43	11500	20240621	6.78	15500	-20.77	20240221	11500	6.78	20240621	17400	-29.43	20230804	11500	6.78	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
169	20240703	090953	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	0.00	0	0	12280	12280	12280	12280	12280	12280	12280	14	1840	500	8100	10	1	2892631	355	3.43	1.32	12	0.00	3585.00	9278.00	17400	20230804	-29.43	11500	20240621	6.78	15500	-20.77	20240221	11500	6.78	20240621	17400	-29.43	20230804	11500	6.78	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
170	20240702	160951	57	100.00	KONEX			N	N	N	N		N	12280	-200	5	-1.60	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	13480	12980	12490	11990	11500	12735	11745	14	1870	500	8230	10	1	2892631	355	3.43	1.32	12	0.00	3585.00	9278.00	17400	20230804	-29.43	11500	20240621	6.78	15500	-20.77	20240221	11500	6.78	20240621	17400	-29.43	20230804	11500	6.78	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
171	20240702	150952	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	13480	12980	12490	11990	11500	12735	11745	14	1870	500	8230	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
172	20240702	140953	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	13480	12980	12490	11990	11500	12735	11745	14	1870	500	8230	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
173	20240702	130952	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	13480	12980	12490	11990	11500	12735	11745	14	1870	500	8230	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
174	20240702	120953	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	13480	12980	12490	11990	11500	12735	11745	14	1870	500	8230	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
175	20240702	110952	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	13480	12980	12490	11990	11500	12735	11745	14	1870	500	8230	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
176	20240702	100952	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	13480	12980	12490	11990	11500	12735	11745	14	1870	500	8230	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
177	20240702	090953	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	13480	12980	12490	11990	11500	12735	11745	14	1870	500	8230	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
178	20240701	160949	57	100.00	KONEX			N	N	N	N		N	12480	-20	5	-0.16	3244370	270	13500.00	12700	12990	12000	14370	10630	12500	12016.19	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	14	1870	500	8250	10	1	2892631	361	3.48	1.35	12	0.01	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
179	20240701	150951	57	100.00	KONEX			N	N	N	N		N	12480	-20	5	-0.16	3244370	270	13500.00	12700	12990	12000	14370	10630	12500	12016.19	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	14	1870	500	8250	10	1	2892631	361	3.48	1.35	12	0.01	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
180	20240701	140950	57	100.00	KONEX			N	N	N	N		N	12480	-20	5	-0.16	3244370	270	13500.00	12700	12990	12000	14370	10630	12500	12016.19	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	14	1870	500	8250	10	1	2892631	361	3.48	1.35	12	0.01	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
181	20240701	130950	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	2019890	168	8400.00	12700	12990	12000	14370	10630	12500	12023.15	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	14	1870	500	8250	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
182	20240701	120950	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	1383890	115	5750.00	12700	12990	12000	14370	10630	12500	12033.83	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	14	1870	500	8250	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
183	20240701	110947	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	1383890	115	5750.00	12700	12990	12000	14370	10630	12500	12033.83	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	14	1870	500	8250	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
184	20240701	100946	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	51390	4	200.00	12700	12990	12700	14370	10630	12500	12847.50	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	14	1870	500	8250	10	1	2892631	376	3.62	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.34	11500	20240621	12.96	15500	-16.19	20240221	11500	12.96	20240621	17400	-25.34	20230804	11500	12.96	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
185	20240701	090945	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	14	1870	500	8250	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N