KissMeData/233250/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	161027	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	325490	25	500.00	13490	13490	13000	14950	11050	13000	13019.60	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	11	1950	500	8060	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18000	20230731	-27.78	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	18000	-27.78	20230731	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20240731	151043	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	325490	25	500.00	13490	13490	13000	14950	11050	13000	13019.60	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	11	1950	500	8060	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18000	20230731	-27.78	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	18000	-27.78	20230731	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20240731	141042	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	325490	25	500.00	13490	13490	13000	14950	11050	13000	13019.60	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	11	1950	500	8060	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18000	20230731	-27.78	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	18000	-27.78	20230731	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20240731	131037	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	325490	25	500.00	13490	13490	13000	14950	11050	13000	13019.60	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	11	1950	500	8060	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18000	20230731	-27.78	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	18000	-27.78	20230731	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20240731	121037	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	13490	1	20.00	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	11	1950	500	8060	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	18000	-25.06	20230731	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20240731	111041	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	13490	1	20.00	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	11	1950	500	8060	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	18000	-25.06	20230731	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20240731	101035	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	13666	13332	13166	12832	12666	13250	12750	11	1950	500	8060	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18000	20230731	-27.78	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	18000	-27.78	20230731	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20240731	091037	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	13666	13332	13166	12832	12666	13250	12750	11	1950	500	8060	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18000	20230731	-27.78	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	18000	-27.78	20230731	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20240730	161010	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	65500	5	71.43	13000	13500	13000	15520	11480	13500	13100.00	0.00	0	0	14486	13992	13496	13002	12506	13745	12755	11	2020	500	8370	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18150	20230724	-28.37	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	18000	-27.78	20230731	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20240730	151031	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	65500	5	71.43	13000	13500	13000	15520	11480	13500	13100.00	0.00	0	0	14486	13992	13496	13002	12506	13745	12755	11	2020	500	8370	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18150	20230724	-28.37	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	18000	-27.78	20230731	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20240730	141019	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	39500	3	42.86	13000	13500	13000	15520	11480	13500	13166.67	0.00	0	0	14486	13992	13496	13002	12506	13745	12755	11	2020	500	8370	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18150	20230724	-28.37	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	18000	-27.78	20230731	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20240730	131022	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	26500	2	28.57	13000	13500	13000	15520	11480	13500	13250.00	0.00	0	0	14486	13992	13496	13002	12506	13745	12755	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	18150	20230724	-25.62	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	18000	-25.00	20230731	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20240730	121015	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	26500	2	28.57	13000	13500	13000	15520	11480	13500	13250.00	0.00	0	0	14486	13992	13496	13002	12506	13745	12755	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	18150	20230724	-25.62	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	18000	-25.00	20230731	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20240730	111020	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	26500	2	28.57	13000	13500	13000	15520	11480	13500	13250.00	0.00	0	0	14486	13992	13496	13002	12506	13745	12755	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	18150	20230724	-25.62	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	18000	-25.00	20230731	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20240730	101030	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	13000	1	14.29	13000	13000	13000	15520	11480	13500	13000.00	0.00	0	0	14486	13992	13496	13002	12506	13745	12755	11	2020	500	8370	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18150	20230724	-28.37	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	18000	-27.78	20230731	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20240730	091034	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	13000	1	14.29	13000	13000	13000	15520	11480	13500	13000.00	0.00	0	0	14486	13992	13496	13002	12506	13745	12755	11	2020	500	8370	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18150	20230724	-28.37	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	18000	-27.78	20230731	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20240729	161009	57	100.00	KONEX			N	N	N	N		N	13500	-490	5	-3.50	96450	7	0.00	13990	13990	13000	16080	11900	13990	13778.57	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	18190	20230721	-25.78	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	18000	-25.00	20230731	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20240729	151025	57	100.00	KONEX			N	N	N	N		N	13000	-990	5	-7.08	82950	6	0.00	13990	13990	13000	16080	11900	13990	13825.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18190	20230721	-28.53	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	18000	-27.78	20230731	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20240729	141031	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	69950	5	0.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20240729	131028	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	69950	5	0.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20240729	121027	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	69950	5	0.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20240729	111017	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	69950	5	0.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20240729	101015	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	69950	5	0.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20240729	091013	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	69950	5	0.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20240726	160958	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20240726	151009	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20240726	141009	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20240726	131010	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20240726	121014	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20240726	111015	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20240726	101007	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20240726	091006	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20240725	161005	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14463	14226	13863	13626	13263	14045	13445	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20240725	151018	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14463	14226	13863	13626	13263	14045	13445	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20240725	141012	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14463	14226	13863	13626	13263	14045	13445	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20240725	131006	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14463	14226	13863	13626	13263	14045	13445	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20240725	121012	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14463	14226	13863	13626	13263	14045	13445	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20240725	111009	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14463	14226	13863	13626	13263	14045	13445	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20240725	101004	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14463	14226	13863	13626	13263	14045	13445	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20240725	090958	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14463	14226	13863	13626	13263	14045	13445	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18190	20230721	-23.09	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18000	-22.28	20230731	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20240724	160959	57	100.00	KONEX			N	N	N	N		N	13990	-10	5	-0.07	378010	27	55.10	14100	14100	13500	16100	11900	14000	14000.37	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	11	2100	500	8680	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18490	20230718	-24.34	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18150	-22.92	20230724	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20240724	151014	57	100.00	KONEX			N	N	N	N		N	13990	-10	5	-0.07	378010	27	55.10	14100	14100	13500	16100	11900	14000	14000.37	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	11	2100	500	8680	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18490	20230718	-24.34	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18150	-22.92	20230724	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20240724	141008	57	100.00	KONEX			N	N	N	N		N	13990	-10	5	-0.07	224120	16	32.65	14100	14100	13500	16100	11900	14000	14007.50	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	11	2100	500	8680	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	18490	20230718	-24.34	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	18150	-22.92	20230724	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20240724	131014	57	100.00	KONEX			N	N	N	N		N	14100	100	2	0.71	98700	7	14.29	14100	14100	14100	16100	11900	14000	14100.00	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	11	2100	500	8680	10	1	1746534	246	-17.98	1.23	12	0.00	-784.00	11449.00	18490	20230718	-23.74	8600	20240612	63.95	17000	-17.06	20240105	8600	63.95	20240612	18150	-22.31	20230724	8600	63.95	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20240724	121012	57	100.00	KONEX			N	N	N	N		N	14100	100	2	0.71	98700	7	14.29	14100	14100	14100	16100	11900	14000	14100.00	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	11	2100	500	8680	10	1	1746534	246	-17.98	1.23	12	0.00	-784.00	11449.00	18490	20230718	-23.74	8600	20240612	63.95	17000	-17.06	20240105	8600	63.95	20240612	18150	-22.31	20230724	8600	63.95	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20240724	111009	57	100.00	KONEX			N	N	N	N		N	14100	100	2	0.71	98700	7	14.29	14100	14100	14100	16100	11900	14000	14100.00	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	11	2100	500	8680	10	1	1746534	246	-17.98	1.23	12	0.00	-784.00	11449.00	18490	20230718	-23.74	8600	20240612	63.95	17000	-17.06	20240105	8600	63.95	20240612	18150	-22.31	20230724	8600	63.95	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20240724	101035	57	100.00	KONEX			N	N	N	N		N	14100	100	2	0.71	98700	7	14.29	14100	14100	14100	16100	11900	14000	14100.00	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	11	2100	500	8680	10	1	1746534	246	-17.98	1.23	12	0.00	-784.00	11449.00	18490	20230718	-23.74	8600	20240612	63.95	17000	-17.06	20240105	8600	63.95	20240612	18150	-22.31	20230724	8600	63.95	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20240724	090959	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18490	20230718	-24.28	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18150	-22.87	20230724	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20240723	160954	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	685960	49	816.67	13990	14000	13990	15520	11480	13500	13999.18	0.00	0	0	14820	14160	13830	13170	12840	13995	13005	11	2020	500	8370	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20230717	-24.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18150	-22.87	20230724	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20240723	151016	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	685960	49	816.67	13990	14000	13990	15520	11480	13500	13999.18	0.00	0	0	14820	14160	13830	13170	12840	13995	13005	11	2020	500	8370	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20230717	-24.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18150	-22.87	20230724	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20240723	140956	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	69960	5	83.33	13990	14000	13990	15520	11480	13500	13992.00	0.00	0	0	14820	14160	13830	13170	12840	13995	13005	11	2020	500	8370	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20230717	-24.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18150	-22.87	20230724	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20240723	130953	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	69960	5	83.33	13990	14000	13990	15520	11480	13500	13992.00	0.00	0	0	14820	14160	13830	13170	12840	13995	13005	11	2020	500	8370	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20230717	-24.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18150	-22.87	20230724	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20240723	121000	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	69960	5	83.33	13990	14000	13990	15520	11480	13500	13992.00	0.00	0	0	14820	14160	13830	13170	12840	13995	13005	11	2020	500	8370	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20230717	-24.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18150	-22.87	20230724	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20240723	110959	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	69960	5	83.33	13990	14000	13990	15520	11480	13500	13992.00	0.00	0	0	14820	14160	13830	13170	12840	13995	13005	11	2020	500	8370	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20230717	-24.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18150	-22.87	20230724	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20240723	100955	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	69960	5	83.33	13990	14000	13990	15520	11480	13500	13992.00	0.00	0	0	14820	14160	13830	13170	12840	13995	13005	11	2020	500	8370	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20230717	-24.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18150	-22.87	20230724	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20240723	091005	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	69960	5	83.33	13990	14000	13990	15520	11480	13500	13992.00	0.00	0	0	14820	14160	13830	13170	12840	13995	13005	11	2020	500	8370	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	18500	20230717	-24.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18150	-22.87	20230724	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20240722	160949	57	100.00	KONEX			N	N	N	N		N	13500	-940	5	-6.51	85950	6	42.86	14490	14490	13500	16600	12280	14440	14325.00	0.00	0	0	15066	14752	14126	13812	13186	14910	13970	11	2160	500	8950	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	19000	20230714	-28.95	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	18150	-25.62	20230724	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20240722	150957	57	100.00	KONEX			N	N	N	N		N	13500	-940	5	-6.51	85950	6	42.86	14490	14490	13500	16600	12280	14440	14325.00	0.00	0	0	15066	14752	14126	13812	13186	14910	13970	11	2160	500	8950	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	19000	20230714	-28.95	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	18150	-25.62	20230724	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20240722	141004	57	100.00	KONEX			N	N	N	N		N	13500	-940	5	-6.51	85950	6	42.86	14490	14490	13500	16600	12280	14440	14325.00	0.00	0	0	15066	14752	14126	13812	13186	14910	13970	11	2160	500	8950	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	19000	20230714	-28.95	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	18150	-25.62	20230724	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20240722	130959	57	100.00	KONEX			N	N	N	N		N	14490	50	2	0.35	72450	5	35.71	14490	14490	14490	16600	12280	14440	14490.00	0.00	0	0	15066	14752	14126	13812	13186	14910	13970	11	2160	500	8950	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18150	-20.17	20230724	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20240722	120956	57	100.00	KONEX			N	N	N	N		N	14490	50	2	0.35	72450	5	35.71	14490	14490	14490	16600	12280	14440	14490.00	0.00	0	0	15066	14752	14126	13812	13186	14910	13970	11	2160	500	8950	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18150	-20.17	20230724	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20240722	110956	57	100.00	KONEX			N	N	N	N		N	14490	50	2	0.35	72450	5	35.71	14490	14490	14490	16600	12280	14440	14490.00	0.00	0	0	15066	14752	14126	13812	13186	14910	13970	11	2160	500	8950	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18150	-20.17	20230724	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20240722	100956	57	100.00	KONEX			N	N	N	N		N	14440	0	3	0.00	0	0	0.00	0	0	0	16600	12280	14440	0.00	0.00	0	0	15066	14752	14126	13812	13186	14910	13970	11	2160	500	8950	10	1	1746534	252	-18.42	1.26	12	0.00	-784.00	11449.00	19000	20230714	-24.00	8600	20240612	67.91	17000	-15.06	20240105	8600	67.91	20240612	18150	-20.44	20230724	8600	67.91	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20240722	090959	57	100.00	KONEX			N	N	N	N		N	14440	0	3	0.00	0	0	0.00	0	0	0	16600	12280	14440	0.00	0.00	0	0	15066	14752	14126	13812	13186	14910	13970	11	2160	500	8950	10	1	1746534	252	-18.42	1.26	12	0.00	-784.00	11449.00	19000	20230714	-24.00	8600	20240612	67.91	17000	-15.06	20240105	8600	67.91	20240612	18150	-20.44	20230724	8600	67.91	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20240719	160931	57	100.00	KONEX			N	N	N	N		N	14440	-50	5	-0.35	200850	14	0.00	13500	14440	13500	16660	12320	14490	14346.43	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	252	-18.42	1.26	12	0.00	-784.00	11449.00	19000	20230714	-24.00	8600	20240612	67.91	17000	-15.06	20240105	8600	67.91	20240612	18190	-20.62	20230721	8600	67.91	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20240719	150942	57	100.00	KONEX			N	N	N	N		N	14440	-50	5	-0.35	200850	14	0.00	13500	14440	13500	16660	12320	14490	14346.43	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	252	-18.42	1.26	12	0.00	-784.00	11449.00	19000	20230714	-24.00	8600	20240612	67.91	17000	-15.06	20240105	8600	67.91	20240612	18190	-20.62	20230721	8600	67.91	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20240719	140943	57	100.00	KONEX			N	N	N	N		N	14440	-50	5	-0.35	200850	14	0.00	13500	14440	13500	16660	12320	14490	14346.43	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	252	-18.42	1.26	12	0.00	-784.00	11449.00	19000	20230714	-24.00	8600	20240612	67.91	17000	-15.06	20240105	8600	67.91	20240612	18190	-20.62	20230721	8600	67.91	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20240719	130934	57	100.00	KONEX			N	N	N	N		N	14440	-50	5	-0.35	200850	14	0.00	13500	14440	13500	16660	12320	14490	14346.43	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	252	-18.42	1.26	12	0.00	-784.00	11449.00	19000	20230714	-24.00	8600	20240612	67.91	17000	-15.06	20240105	8600	67.91	20240612	18190	-20.62	20230721	8600	67.91	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20240719	120934	57	100.00	KONEX			N	N	N	N		N	14440	-50	5	-0.35	200850	14	0.00	13500	14440	13500	16660	12320	14490	14346.43	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	252	-18.42	1.26	12	0.00	-784.00	11449.00	19000	20230714	-24.00	8600	20240612	67.91	17000	-15.06	20240105	8600	67.91	20240612	18190	-20.62	20230721	8600	67.91	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20240719	110944	57	100.00	KONEX			N	N	N	N		N	14440	-50	5	-0.35	200850	14	0.00	13500	14440	13500	16660	12320	14490	14346.43	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	252	-18.42	1.26	12	0.00	-784.00	11449.00	19000	20230714	-24.00	8600	20240612	67.91	17000	-15.06	20240105	8600	67.91	20240612	18190	-20.62	20230721	8600	67.91	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20240719	100914	57	100.00	KONEX			N	N	N	N		N	13500	-990	5	-6.83	13500	1	0.00	13500	13500	13500	16660	12320	14490	13500.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	19000	20230714	-28.95	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	18190	-25.78	20230721	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20240719	090947	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18190	-20.34	20230721	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20240718	160925	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18490	-21.63	20230718	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20240718	150934	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18490	-21.63	20230718	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20240718	140927	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18490	-21.63	20230718	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20240718	130928	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18490	-21.63	20230718	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20240718	120929	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18490	-21.63	20230718	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20240718	110936	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18490	-21.63	20230718	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20240718	100937	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18490	-21.63	20230718	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20240718	090936	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	15150	14820	14160	13830	13170	14985	13995	11	2170	500	8980	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18490	-21.63	20230718	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20240717	161015	57	100.00	KONEX			N	N	N	N		N	14490	490	2	3.50	56480	4	11.43	14490	14490	13500	16100	11900	14000	14120.00	0.00	0	0	15200	14600	14300	13700	13400	14450	13550	11	2100	500	8680	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18500	-21.68	20230717	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20240717	151021	57	100.00	KONEX			N	N	N	N		N	14490	490	2	3.50	56480	4	11.43	14490	14490	13500	16100	11900	14000	14120.00	0.00	0	0	15200	14600	14300	13700	13400	14450	13550	11	2100	500	8680	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18500	-21.68	20230717	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20240717	141018	57	100.00	KONEX			N	N	N	N		N	14490	490	2	3.50	56480	4	11.43	14490	14490	13500	16100	11900	14000	14120.00	0.00	0	0	15200	14600	14300	13700	13400	14450	13550	11	2100	500	8680	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18500	-21.68	20230717	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20240717	131016	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	27990	2	5.71	14490	14490	13500	16100	11900	14000	13995.00	0.00	0	0	15200	14600	14300	13700	13400	14450	13550	11	2100	500	8680	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	19000	20230714	-28.95	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	18500	-27.03	20230717	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20240717	121018	57	100.00	KONEX			N	N	N	N		N	14490	490	2	3.50	14490	1	2.86	14490	14490	14490	16100	11900	14000	14490.00	0.00	0	0	15200	14600	14300	13700	13400	14450	13550	11	2100	500	8680	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18500	-21.68	20230717	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20240717	111018	57	100.00	KONEX			N	N	N	N		N	14490	490	2	3.50	14490	1	2.86	14490	14490	14490	16100	11900	14000	14490.00	0.00	0	0	15200	14600	14300	13700	13400	14450	13550	11	2100	500	8680	10	1	1746534	253	-18.48	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.74	8600	20240612	68.49	17000	-14.76	20240105	8600	68.49	20240612	18500	-21.68	20230717	8600	68.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20240717	101018	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15200	14600	14300	13700	13400	14450	13550	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	19000	20230714	-26.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18500	-24.32	20230717	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20240717	090824	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	15200	14600	14300	13700	13400	14450	13550	11	2100	500	8680	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	19000	20230714	-26.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18500	-24.32	20230717	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20240716	161019	57	100.00	KONEX			N	N	N	N		N	14000	-790	5	-5.34	505400	35	500.00	14000	14900	14000	17000	12580	14790	14440.00	0.00	0	0	15316	15052	14526	14262	13736	15185	14395	11	2210	500	9160	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	19000	20230714	-26.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18500	-24.32	20230717	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20240716	151031	57	100.00	KONEX			N	N	N	N		N	14000	-790	5	-5.34	505400	35	500.00	14000	14900	14000	17000	12580	14790	14440.00	0.00	0	0	15316	15052	14526	14262	13736	15185	14395	11	2210	500	9160	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	19000	20230714	-26.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18500	-24.32	20230717	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20240716	141026	57	100.00	KONEX			N	N	N	N		N	14000	-790	5	-5.34	505400	35	500.00	14000	14900	14000	17000	12580	14790	14440.00	0.00	0	0	15316	15052	14526	14262	13736	15185	14395	11	2210	500	9160	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	19000	20230714	-26.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18500	-24.32	20230717	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20240716	131025	57	100.00	KONEX			N	N	N	N		N	14000	-790	5	-5.34	505400	35	500.00	14000	14900	14000	17000	12580	14790	14440.00	0.00	0	0	15316	15052	14526	14262	13736	15185	14395	11	2210	500	9160	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	19000	20230714	-26.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18500	-24.32	20230717	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20240716	121024	57	100.00	KONEX			N	N	N	N		N	14000	-790	5	-5.34	294900	20	285.71	14000	14900	14000	17000	12580	14790	14745.00	0.00	0	0	15316	15052	14526	14262	13736	15185	14395	11	2210	500	9160	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	19000	20230714	-26.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18500	-24.32	20230717	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20240716	111024	57	100.00	KONEX			N	N	N	N		N	14900	110	2	0.74	221300	15	214.29	14000	14900	14000	17000	12580	14790	14753.33	0.00	0	0	15316	15052	14526	14262	13736	15185	14395	11	2210	500	9160	10	1	1746534	260	-19.01	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.58	8600	20240612	73.26	17000	-12.35	20240105	8600	73.26	20240612	18500	-19.46	20230717	8600	73.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20240716	101025	57	100.00	KONEX			N	N	N	N		N	14900	110	2	0.74	221300	15	214.29	14000	14900	14000	17000	12580	14790	14753.33	0.00	0	0	15316	15052	14526	14262	13736	15185	14395	11	2210	500	9160	10	1	1746534	260	-19.01	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.58	8600	20240612	73.26	17000	-12.35	20240105	8600	73.26	20240612	18500	-19.46	20230717	8600	73.26	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20240716	091023	57	100.00	KONEX			N	N	N	N		N	14000	-790	5	-5.34	14000	1	14.29	14000	14000	14000	17000	12580	14790	14000.00	0.00	0	0	15316	15052	14526	14262	13736	15185	14395	11	2210	500	9160	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	19000	20230714	-26.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18500	-24.32	20230717	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20240715	161008	57	100.00	KONEX			N	N	N	N		N	14790	-100	5	-0.67	102740	7	41.18	14000	14790	14000	17120	12660	14890	14677.14	0.00	0	0	15496	15192	14596	14292	13696	15345	14445	11	2230	500	9230	10	1	1746534	258	-18.86	1.29	12	0.00	-784.00	11449.00	19000	20230714	-22.16	8600	20240612	71.98	17000	-13.00	20240105	8600	71.98	20240612	18500	-20.05	20230717	8600	71.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20240715	151015	57	100.00	KONEX			N	N	N	N		N	14000	-890	5	-5.98	14000	1	5.88	14000	14000	14000	17120	12660	14890	14000.00	0.00	0	0	15496	15192	14596	14292	13696	15345	14445	11	2230	500	9230	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	19000	20230714	-26.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18500	-24.32	20230717	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20240715	141013	57	100.00	KONEX			N	N	N	N		N	14000	-890	5	-5.98	14000	1	5.88	14000	14000	14000	17120	12660	14890	14000.00	0.00	0	0	15496	15192	14596	14292	13696	15345	14445	11	2230	500	9230	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	19000	20230714	-26.32	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	18500	-24.32	20230717	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20240715	131015	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	0	0	0.00	0	0	0	17120	12660	14890	0.00	0.00	0	0	15496	15192	14596	14292	13696	15345	14445	11	2230	500	9230	10	1	1746534	260	-18.99	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.63	8600	20240612	73.14	17000	-12.41	20240105	8600	73.14	20240612	18500	-19.51	20230717	8600	73.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20240715	121014	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	0	0	0.00	0	0	0	17120	12660	14890	0.00	0.00	0	0	15496	15192	14596	14292	13696	15345	14445	11	2230	500	9230	10	1	1746534	260	-18.99	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.63	8600	20240612	73.14	17000	-12.41	20240105	8600	73.14	20240612	18500	-19.51	20230717	8600	73.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20240715	111015	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	0	0	0.00	0	0	0	17120	12660	14890	0.00	0.00	0	0	15496	15192	14596	14292	13696	15345	14445	11	2230	500	9230	10	1	1746534	260	-18.99	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.63	8600	20240612	73.14	17000	-12.41	20240105	8600	73.14	20240612	18500	-19.51	20230717	8600	73.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20240715	101013	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	0	0	0.00	0	0	0	17120	12660	14890	0.00	0.00	0	0	15496	15192	14596	14292	13696	15345	14445	11	2230	500	9230	10	1	1746534	260	-18.99	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.63	8600	20240612	73.14	17000	-12.41	20240105	8600	73.14	20240612	18500	-19.51	20230717	8600	73.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20240715	091014	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	0	0	0.00	0	0	0	17120	12660	14890	0.00	0.00	0	0	15496	15192	14596	14292	13696	15345	14445	11	2230	500	9230	10	1	1746534	260	-18.99	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.63	8600	20240612	73.14	17000	-12.41	20240105	8600	73.14	20240612	18500	-19.51	20230717	8600	73.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20240712	161005	57	100.00	KONEX			N	N	N	N		N	14890	390	2	2.69	251290	17	70.83	14000	14900	14000	16670	12330	14500	14781.76	0.00	0	0	15433	14966	14483	14016	13533	14725	13775	11	2170	500	8990	10	1	1746534	260	-18.99	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.63	8600	20240612	73.14	17000	-12.41	20240105	8600	73.14	20240612	19000	-21.63	20230714	8600	73.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20240712	151012	57	100.00	KONEX			N	N	N	N		N	14890	390	2	2.69	251290	17	70.83	14000	14900	14000	16670	12330	14500	14781.76	0.00	0	0	15433	14966	14483	14016	13533	14725	13775	11	2170	500	8990	10	1	1746534	260	-18.99	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.63	8600	20240612	73.14	17000	-12.41	20240105	8600	73.14	20240612	19000	-21.63	20230714	8600	73.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20240712	141015	57	100.00	KONEX			N	N	N	N		N	14890	390	2	2.69	251290	17	70.83	14000	14900	14000	16670	12330	14500	14781.76	0.00	0	0	15433	14966	14483	14016	13533	14725	13775	11	2170	500	8990	10	1	1746534	260	-18.99	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.63	8600	20240612	73.14	17000	-12.41	20240105	8600	73.14	20240612	19000	-21.63	20230714	8600	73.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20240712	131008	57	100.00	KONEX			N	N	N	N		N	14890	390	2	2.69	251290	17	70.83	14000	14900	14000	16670	12330	14500	14781.76	0.00	0	0	15433	14966	14483	14016	13533	14725	13775	11	2170	500	8990	10	1	1746534	260	-18.99	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.63	8600	20240612	73.14	17000	-12.41	20240105	8600	73.14	20240612	19000	-21.63	20230714	8600	73.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20240712	121010	57	100.00	KONEX			N	N	N	N		N	14890	390	2	2.69	251290	17	70.83	14000	14900	14000	16670	12330	14500	14781.76	0.00	0	0	15433	14966	14483	14016	13533	14725	13775	11	2170	500	8990	10	1	1746534	260	-18.99	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.63	8600	20240612	73.14	17000	-12.41	20240105	8600	73.14	20240612	19000	-21.63	20230714	8600	73.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20240712	111008	57	100.00	KONEX			N	N	N	N		N	14890	390	2	2.69	251290	17	70.83	14000	14900	14000	16670	12330	14500	14781.76	0.00	0	0	15433	14966	14483	14016	13533	14725	13775	11	2170	500	8990	10	1	1746534	260	-18.99	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.63	8600	20240612	73.14	17000	-12.41	20240105	8600	73.14	20240612	19000	-21.63	20230714	8600	73.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20240712	101009	57	100.00	KONEX			N	N	N	N		N	14890	390	2	2.69	251290	17	70.83	14000	14900	14000	16670	12330	14500	14781.76	0.00	0	0	15433	14966	14483	14016	13533	14725	13775	11	2170	500	8990	10	1	1746534	260	-18.99	1.30	12	0.00	-784.00	11449.00	19000	20230714	-21.63	8600	20240612	73.14	17000	-12.41	20240105	8600	73.14	20240612	19000	-21.63	20230714	8600	73.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20240712	091006	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15433	14966	14483	14016	13533	14725	13775	11	2170	500	8990	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.68	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	19000	-23.68	20230714	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20240711	161002	57	100.00	KONEX			N	N	N	N		N	14500	-450	5	-3.01	351550	24	100.00	14950	14950	14000	17190	12710	14950	14647.92	0.00	0	0	15916	15432	14466	13982	13016	15675	14225	11	2240	500	9260	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.68	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	19000	-23.68	20230714	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20240711	151008	57	100.00	KONEX			N	N	N	N		N	14500	-450	5	-3.01	351550	24	100.00	14950	14950	14000	17190	12710	14950	14647.92	0.00	0	0	15916	15432	14466	13982	13016	15675	14225	11	2240	500	9260	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.68	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	19000	-23.68	20230714	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20240711	141009	57	100.00	KONEX			N	N	N	N		N	14500	-450	5	-3.01	351550	24	100.00	14950	14950	14000	17190	12710	14950	14647.92	0.00	0	0	15916	15432	14466	13982	13016	15675	14225	11	2240	500	9260	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.68	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	19000	-23.68	20230714	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20240711	131007	57	100.00	KONEX			N	N	N	N		N	14500	-450	5	-3.01	351550	24	100.00	14950	14950	14000	17190	12710	14950	14647.92	0.00	0	0	15916	15432	14466	13982	13016	15675	14225	11	2240	500	9260	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.68	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	19000	-23.68	20230714	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20240711	121007	57	100.00	KONEX			N	N	N	N		N	14500	-450	5	-3.01	351550	24	100.00	14950	14950	14000	17190	12710	14950	14647.92	0.00	0	0	15916	15432	14466	13982	13016	15675	14225	11	2240	500	9260	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.68	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	19000	-23.68	20230714	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20240711	111002	57	100.00	KONEX			N	N	N	N		N	14500	-450	5	-3.01	163050	11	45.83	14950	14950	14000	17190	12710	14950	14822.73	0.00	0	0	15916	15432	14466	13982	13016	15675	14225	11	2240	500	9260	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	19000	20230714	-23.68	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	19000	-23.68	20230714	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20240711	101005	57	100.00	KONEX			N	N	N	N		N	14950	0	3	0.00	0	0	0.00	0	0	0	17190	12710	14950	0.00	0.00	0	0	15916	15432	14466	13982	13016	15675	14225	11	2240	500	9260	10	1	1746534	261	-19.07	1.31	12	0.00	-784.00	11449.00	19000	20230714	-21.32	8600	20240612	73.84	17000	-12.06	20240105	8600	73.84	20240612	19000	-21.32	20230714	8600	73.84	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20240711	091002	57	100.00	KONEX			N	N	N	N		N	14950	0	3	0.00	0	0	0.00	0	0	0	17190	12710	14950	0.00	0.00	0	0	15916	15432	14466	13982	13016	15675	14225	11	2240	500	9260	10	1	1746534	261	-19.07	1.31	12	0.00	-784.00	11449.00	19000	20230714	-21.32	8600	20240612	73.84	17000	-12.06	20240105	8600	73.84	20240612	19000	-21.32	20230714	8600	73.84	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20240710	160959	57	100.00	KONEX			N	N	N	N		N	14950	0	3	0.00	339190	24	171.43	14000	14950	13500	17190	12710	14950	14132.92	0.00	0	0	15583	15266	14633	14316	13683	15425	14475	11	2240	500	9260	10	1	1746534	261	-19.07	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.25	8600	20240612	73.84	17000	-12.06	20240105	8600	73.84	20240612	19000	-21.32	20230714	8600	73.84	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20240710	151002	57	100.00	KONEX			N	N	N	N		N	14950	0	3	0.00	339190	24	171.43	14000	14950	13500	17190	12710	14950	14132.92	0.00	0	0	15583	15266	14633	14316	13683	15425	14475	11	2240	500	9260	10	1	1746534	261	-19.07	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.25	8600	20240612	73.84	17000	-12.06	20240105	8600	73.84	20240612	19000	-21.32	20230714	8600	73.84	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20240710	141002	57	100.00	KONEX			N	N	N	N		N	14950	0	3	0.00	339190	24	171.43	14000	14950	13500	17190	12710	14950	14132.92	0.00	0	0	15583	15266	14633	14316	13683	15425	14475	11	2240	500	9260	10	1	1746534	261	-19.07	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.25	8600	20240612	73.84	17000	-12.06	20240105	8600	73.84	20240612	19000	-21.32	20230714	8600	73.84	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20240710	131001	57	100.00	KONEX			N	N	N	N		N	13990	-960	5	-6.42	324240	23	164.29	14000	14950	13500	17190	12710	14950	14097.39	0.00	0	0	15583	15266	14633	14316	13683	15425	14475	11	2240	500	9260	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.05	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	19000	-26.37	20230714	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20240710	121000	57	100.00	KONEX			N	N	N	N		N	13990	-960	5	-6.42	324240	23	164.29	14000	14950	13500	17190	12710	14950	14097.39	0.00	0	0	15583	15266	14633	14316	13683	15425	14475	11	2240	500	9260	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.05	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	19000	-26.37	20230714	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20240710	111001	57	100.00	KONEX			N	N	N	N		N	13500	-1450	5	-9.70	27500	2	14.29	14000	14000	13500	17190	12710	14950	13750.00	0.00	0	0	15583	15266	14633	14316	13683	15425	14475	11	2240	500	9260	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	19000	-28.95	20230714	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20240710	100956	57	100.00	KONEX			N	N	N	N		N	14950	0	3	0.00	0	0	0.00	0	0	0	17190	12710	14950	0.00	0.00	0	0	15583	15266	14633	14316	13683	15425	14475	11	2240	500	9260	10	1	1746534	261	-19.07	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.25	8600	20240612	73.84	17000	-12.06	20240105	8600	73.84	20240612	19000	-21.32	20230714	8600	73.84	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20240710	091002	57	100.00	KONEX			N	N	N	N		N	14950	0	3	0.00	0	0	0.00	0	0	0	17190	12710	14950	0.00	0.00	0	0	15583	15266	14633	14316	13683	15425	14475	11	2240	500	9260	10	1	1746534	261	-19.07	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.25	8600	20240612	73.84	17000	-12.06	20240105	8600	73.84	20240612	19000	-21.32	20230714	8600	73.84	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20240709	160956	57	100.00	KONEX			N	N	N	N		N	14950	-40	5	-0.27	202480	14	350.00	14000	14950	14000	17230	12750	14990	14462.86	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	261	-19.07	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.25	8600	20240612	73.84	17000	-12.06	20240105	8600	73.84	20240612	19000	-21.32	20230714	8600	73.84	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20240709	151001	57	100.00	KONEX			N	N	N	N		N	14950	-40	5	-0.27	202480	14	350.00	14000	14950	14000	17230	12750	14990	14462.86	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	261	-19.07	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.25	8600	20240612	73.84	17000	-12.06	20240105	8600	73.84	20240612	19000	-21.32	20230714	8600	73.84	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20240709	141000	57	100.00	KONEX			N	N	N	N		N	14500	-490	5	-3.27	28500	2	50.00	14000	14500	14000	17230	12750	14990	14250.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	20000	20230704	-27.50	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	19000	-23.68	20230714	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20240709	131004	57	100.00	KONEX			N	N	N	N		N	14000	-990	5	-6.60	14000	1	25.00	14000	14000	14000	17230	12750	14990	14000.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	19000	-26.32	20230714	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20240709	121004	57	100.00	KONEX			N	N	N	N		N	14000	-990	5	-6.60	14000	1	25.00	14000	14000	14000	17230	12750	14990	14000.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	19000	-26.32	20230714	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20240709	111005	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20240709	101001	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20240709	090958	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
138	20240708	160952	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	59960	4	0.00	14990	14990	14990	17230	12750	14990	14990.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
139	20240708	150954	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	59960	4	0.00	14990	14990	14990	17230	12750	14990	14990.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
140	20240708	140957	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	59960	4	0.00	14990	14990	14990	17230	12750	14990	14990.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
141	20240708	130952	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	59960	4	0.00	14990	14990	14990	17230	12750	14990	14990.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
142	20240708	120954	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	59960	4	0.00	14990	14990	14990	17230	12750	14990	14990.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
143	20240708	110952	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	59960	4	0.00	14990	14990	14990	17230	12750	14990	14990.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
144	20240708	100952	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
145	20240708	090951	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
146	20240705	160947	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
147	20240705	150951	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
148	20240705	140953	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
149	20240705	130950	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
150	20240705	120950	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
151	20240705	110947	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
152	20240705	100948	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
153	20240705	090949	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	14990	14990	14990	14990	14990	14990	14990	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	19000	-21.11	20230714	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
154	20240704	160944	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15996	15492	14996	14492	13996	15745	14745	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	20000	-25.05	20230704	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
155	20240704	150948	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15996	15492	14996	14492	13996	15745	14745	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	20000	-25.05	20230704	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
156	20240704	140946	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15996	15492	14996	14492	13996	15745	14745	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	20000	-25.05	20230704	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
157	20240704	130947	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15996	15492	14996	14492	13996	15745	14745	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	20000	-25.05	20230704	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
158	20240704	120947	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15996	15492	14996	14492	13996	15745	14745	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	20000	-25.05	20230704	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
159	20240704	110945	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15996	15492	14996	14492	13996	15745	14745	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	20000	-25.05	20230704	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
160	20240704	100945	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15996	15492	14996	14492	13996	15745	14745	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	20000	-25.05	20230704	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
161	20240704	090947	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15996	15492	14996	14492	13996	15745	14745	11	2240	500	9290	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	20000	-25.05	20230704	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
162	20240703	160941	57	100.00	KONEX			N	N	N	N		N	14990	990	2	7.07	1145810	76	1266.67	14500	15500	14500	16100	11900	14000	15076.45	0.00	0	0	15000	14500	14000	13500	13000	14250	13250	11	2100	500	8680	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	20000	-25.05	20230704	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
163	20240703	150945	57	100.00	KONEX			N	N	N	N		N	14990	990	2	7.07	1145810	76	1266.67	14500	15500	14500	16100	11900	14000	15076.45	0.00	0	0	15000	14500	14000	13500	13000	14250	13250	11	2100	500	8680	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	20000	-25.05	20230704	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
164	20240703	140944	57	100.00	KONEX			N	N	N	N		N	14990	990	2	7.07	1145810	76	1266.67	14500	15500	14500	16100	11900	14000	15076.45	0.00	0	0	15000	14500	14000	13500	13000	14250	13250	11	2100	500	8680	10	1	1746534	262	-19.12	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.05	8600	20240612	74.30	17000	-11.82	20240105	8600	74.30	20240612	20000	-25.05	20230704	8600	74.30	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
165	20240703	130944	57	100.00	KONEX			N	N	N	N		N	15410	1410	2	10.07	636510	42	700.00	14500	15500	14500	16100	11900	14000	15155.00	0.00	0	0	15000	14500	14000	13500	13000	14250	13250	11	2100	500	8680	10	1	1746534	269	-19.66	1.35	12	0.00	-784.00	11449.00	20000	20230704	-22.95	8600	20240612	79.19	17000	-9.35	20240105	8600	79.19	20240612	20000	-22.95	20230704	8600	79.19	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
166	20240703	120943	57	100.00	KONEX			N	N	N	N		N	15410	1410	2	10.07	636510	42	700.00	14500	15500	14500	16100	11900	14000	15155.00	0.00	0	0	15000	14500	14000	13500	13000	14250	13250	11	2100	500	8680	10	1	1746534	269	-19.66	1.35	12	0.00	-784.00	11449.00	20000	20230704	-22.95	8600	20240612	79.19	17000	-9.35	20240105	8600	79.19	20240612	20000	-22.95	20230704	8600	79.19	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
167	20240703	110946	57	100.00	KONEX			N	N	N	N		N	15410	1410	2	10.07	636510	42	700.00	14500	15500	14500	16100	11900	14000	15155.00	0.00	0	0	15000	14500	14000	13500	13000	14250	13250	11	2100	500	8680	10	1	1746534	269	-19.66	1.35	12	0.00	-784.00	11449.00	20000	20230704	-22.95	8600	20240612	79.19	17000	-9.35	20240105	8600	79.19	20240612	20000	-22.95	20230704	8600	79.19	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
168	20240703	100946	57	100.00	KONEX			N	N	N	N		N	15000	1000	2	7.14	292100	19	316.67	14500	15500	14500	16100	11900	14000	15373.68	0.00	0	0	15000	14500	14000	13500	13000	14250	13250	11	2100	500	8680	10	1	1746534	262	-19.13	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.00	8600	20240612	74.42	17000	-11.76	20240105	8600	74.42	20240612	20000	-25.00	20230704	8600	74.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
169	20240703	090942	57	100.00	KONEX			N	N	N	N		N	15000	1000	2	7.14	29500	2	33.33	14500	15000	14500	16100	11900	14000	14750.00	0.00	0	0	15000	14500	14000	13500	13000	14250	13250	11	2100	500	8680	10	1	1746534	262	-19.13	1.31	12	0.00	-784.00	11449.00	20000	20230704	-25.00	8600	20240612	74.42	17000	-11.76	20240105	8600	74.42	20240612	20000	-25.00	20230704	8600	74.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
170	20240702	160940	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	84000	6	24.00	14500	14500	13500	16070	11890	13980	14000.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8660	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	20000	-30.00	20230704	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
171	20240702	150941	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	84000	6	24.00	14500	14500	13500	16070	11890	13980	14000.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8660	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	20000	-30.00	20230704	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
172	20240702	140942	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	84000	6	24.00	14500	14500	13500	16070	11890	13980	14000.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8660	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	20000	-30.00	20230704	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
173	20240702	130942	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	84000	6	24.00	14500	14500	13500	16070	11890	13980	14000.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8660	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	20000	-30.00	20230704	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
174	20240702	120942	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	84000	6	24.00	14500	14500	13500	16070	11890	13980	14000.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8660	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	20000	-30.00	20230704	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
175	20240702	110941	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	84000	6	24.00	14500	14500	13500	16070	11890	13980	14000.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8660	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	20000	-30.00	20230704	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
176	20240702	100941	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	70000	5	20.00	14500	14500	13500	16070	11890	13980	14000.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8660	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	20000	-30.00	20230704	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
177	20240702	090942	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8660	10	1	1746534	244	-17.83	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.10	8600	20240612	62.56	17000	-17.76	20240105	8600	62.56	20240612	20000	-30.10	20230704	8600	62.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
178	20240701	160938	57	100.00	KONEX			N	N	N	N		N	13980	480	2	3.56	349970	25	0.00	13990	14000	13980	15520	11480	13500	13998.80	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	244	-17.83	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.10	8600	20240612	62.56	17000	-17.76	20240105	8600	62.56	20240612	20000	-30.10	20230704	8600	62.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
179	20240701	150940	57	100.00	KONEX			N	N	N	N		N	13980	480	2	3.56	349970	25	0.00	13990	14000	13980	15520	11480	13500	13998.80	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	244	-17.83	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.10	8600	20240612	62.56	17000	-17.76	20240105	8600	62.56	20240612	20000	-30.10	20230704	8600	62.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
180	20240701	140939	57	100.00	KONEX			N	N	N	N		N	13980	480	2	3.56	349970	25	0.00	13990	14000	13980	15520	11480	13500	13998.80	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	244	-17.83	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.10	8600	20240612	62.56	17000	-17.76	20240105	8600	62.56	20240612	20000	-30.10	20230704	8600	62.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
181	20240701	130939	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	153990	11	0.00	13990	14000	13990	15520	11480	13500	13999.09	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	20000	-30.00	20230704	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
182	20240701	120939	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	153990	11	0.00	13990	14000	13990	15520	11480	13500	13999.09	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	20000	-30.00	20230704	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
183	20240701	110937	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	153990	11	0.00	13990	14000	13990	15520	11480	13500	13999.09	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	20000	-30.00	20230704	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
184	20240701	100936	57	100.00	KONEX			N	N	N	N		N	13990	490	2	3.63	13990	1	0.00	13990	13990	13990	15520	11480	13500	13990.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	20000	20230704	-30.05	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	20000	-30.05	20230704	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
185	20240701	090934	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N