KissMeData/289170/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	161123	57	100.00	KONEX			N	N	N	N		N	2995	15	2	0.50	301195	101	30.15	3000	3000	2980	3425	2535	2980	2982.13	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	18	445	500	1780	5	1	3511509	105	-17.41	3.34	12	0.00	-172.00	896.00	7890	20231013	-62.04	2600	20231031	15.19	4505	-33.52	20240409	2610	14.75	20240621	7890	-62.04	20231013	2600	15.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
3	20240731	151139	57	100.00	KONEX			N	N	N	N		N	2995	15	2	0.50	301195	101	30.15	3000	3000	2980	3425	2535	2980	2982.13	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	18	445	500	1780	5	1	3511509	105	-17.41	3.34	12	0.00	-172.00	896.00	7890	20231013	-62.04	2600	20231031	15.19	4505	-33.52	20240409	2610	14.75	20240621	7890	-62.04	20231013	2600	15.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
4	20240731	141139	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	30000	10	2.99	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	18	445	500	1780	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
5	20240731	131134	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	30000	10	2.99	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	18	445	500	1780	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
6	20240731	121133	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	30000	10	2.99	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	18	445	500	1780	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
7	20240731	111137	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	30000	10	2.99	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	18	445	500	1780	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
8	20240731	101132	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	30000	10	2.99	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	18	445	500	1780	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
9	20240731	091133	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	30000	10	2.99	3000	3000	3000	3425	2535	2980	3000.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	18	445	500	1780	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
10	20240730	161103	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	998300	335	22.04	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	2993	2986	2983	2976	2973	2985	2975	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2610	14.18	20240621	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
11	20240730	151127	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	998300	335	22.04	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	2993	2986	2983	2976	2973	2985	2975	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2610	14.18	20240621	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
12	20240730	141113	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	998300	335	22.04	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	2993	2986	2983	2976	2973	2985	2975	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2610	14.18	20240621	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
13	20240730	131118	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	998300	335	22.04	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	2993	2986	2983	2976	2973	2985	2975	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2610	14.18	20240621	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
14	20240730	121109	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	998300	335	22.04	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	2993	2986	2983	2976	2973	2985	2975	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2610	14.18	20240621	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
15	20240730	111114	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	998300	335	22.04	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	2993	2986	2983	2976	2973	2985	2975	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2610	14.18	20240621	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
16	20240730	101126	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	298000	100	6.58	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	2993	2986	2983	2976	2973	2985	2975	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.00	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2610	14.18	20240621	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
17	20240730	091129	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	0.00	0	0	2993	2986	2983	2976	2973	2985	2975	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.00	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2610	14.18	20240621	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
18	20240729	161103	57	100.00	KONEX			N	N	N	N		N	2980	30	2	1.02	4534700	1520	13818.18	2985	2990	2980	3390	2510	2950	2983.36	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	18	440	500	1770	5	1	3511509	105	-17.33	3.33	12	0.04	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2610	14.18	20240621	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
19	20240729	151118	57	100.00	KONEX			N	N	N	N		N	2980	30	2	1.02	4534700	1520	13818.18	2985	2990	2980	3390	2510	2950	2983.36	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	18	440	500	1770	5	1	3511509	105	-17.33	3.33	12	0.04	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2610	14.18	20240621	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
20	20240729	141127	57	100.00	KONEX			N	N	N	N		N	2990	40	2	1.36	1852700	620	5636.36	2985	2990	2985	3390	2510	2950	2988.23	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	18	440	500	1770	5	1	3511509	105	-17.38	3.34	12	0.02	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
21	20240729	131123	57	100.00	KONEX			N	N	N	N		N	2990	40	2	1.36	1852700	620	5636.36	2985	2990	2985	3390	2510	2950	2988.23	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	18	440	500	1770	5	1	3511509	105	-17.38	3.34	12	0.02	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
22	20240729	121123	57	100.00	KONEX			N	N	N	N		N	2990	40	2	1.36	1852700	620	5636.36	2985	2990	2985	3390	2510	2950	2988.23	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	18	440	500	1770	5	1	3511509	105	-17.38	3.34	12	0.02	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
23	20240729	111111	57	100.00	KONEX			N	N	N	N		N	2990	40	2	1.36	1852700	620	5636.36	2985	2990	2985	3390	2510	2950	2988.23	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	18	440	500	1770	5	1	3511509	105	-17.38	3.34	12	0.02	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
24	20240729	101109	57	100.00	KONEX			N	N	N	N		N	2985	35	2	1.19	59700	20	181.82	2985	2985	2985	3390	2510	2950	2985.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	18	440	500	1770	5	1	3511509	105	-17.35	3.33	12	0.00	-172.00	896.00	7890	20231013	-62.17	2600	20231031	14.81	4505	-33.74	20240409	2610	14.37	20240621	7890	-62.17	20231013	2600	14.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
25	20240729	091107	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	18	440	500	1770	5	1	3511509	104	-17.15	3.29	12	0.00	-172.00	896.00	7890	20231013	-62.61	2600	20231031	13.46	4505	-34.52	20240409	2610	13.03	20240621	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
26	20240726	161051	57	100.00	KONEX			N	N	N	N		N	2950	-40	5	-1.34	32450	11	5.14	2950	2950	2950	3435	2545	2990	2950.00	0.00	0	0	3090	3040	2940	2890	2790	3065	2915	18	445	500	1790	5	1	3511509	104	-17.15	3.29	12	0.00	-172.00	896.00	7890	20231013	-62.61	2600	20231031	13.46	4505	-34.52	20240409	2610	13.03	20240621	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
27	20240726	151103	57	100.00	KONEX			N	N	N	N		N	2950	-40	5	-1.34	32450	11	5.14	2950	2950	2950	3435	2545	2990	2950.00	0.00	0	0	3090	3040	2940	2890	2790	3065	2915	18	445	500	1790	5	1	3511509	104	-17.15	3.29	12	0.00	-172.00	896.00	7890	20231013	-62.61	2600	20231031	13.46	4505	-34.52	20240409	2610	13.03	20240621	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
28	20240726	141103	57	100.00	KONEX			N	N	N	N		N	2950	-40	5	-1.34	32450	11	5.14	2950	2950	2950	3435	2545	2990	2950.00	0.00	0	0	3090	3040	2940	2890	2790	3065	2915	18	445	500	1790	5	1	3511509	104	-17.15	3.29	12	0.00	-172.00	896.00	7890	20231013	-62.61	2600	20231031	13.46	4505	-34.52	20240409	2610	13.03	20240621	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
29	20240726	131104	57	100.00	KONEX			N	N	N	N		N	2950	-40	5	-1.34	32450	11	5.14	2950	2950	2950	3435	2545	2990	2950.00	0.00	0	0	3090	3040	2940	2890	2790	3065	2915	18	445	500	1790	5	1	3511509	104	-17.15	3.29	12	0.00	-172.00	896.00	7890	20231013	-62.61	2600	20231031	13.46	4505	-34.52	20240409	2610	13.03	20240621	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
30	20240726	121108	57	100.00	KONEX			N	N	N	N		N	2950	-40	5	-1.34	29500	10	4.67	2950	2950	2950	3435	2545	2990	2950.00	0.00	0	0	3090	3040	2940	2890	2790	3065	2915	18	445	500	1790	5	1	3511509	104	-17.15	3.29	12	0.00	-172.00	896.00	7890	20231013	-62.61	2600	20231031	13.46	4505	-34.52	20240409	2610	13.03	20240621	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
31	20240726	111109	57	100.00	KONEX			N	N	N	N		N	2950	-40	5	-1.34	29500	10	4.67	2950	2950	2950	3435	2545	2990	2950.00	0.00	0	0	3090	3040	2940	2890	2790	3065	2915	18	445	500	1790	5	1	3511509	104	-17.15	3.29	12	0.00	-172.00	896.00	7890	20231013	-62.61	2600	20231031	13.46	4505	-34.52	20240409	2610	13.03	20240621	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
32	20240726	101101	57	100.00	KONEX			N	N	N	N		N	2950	-40	5	-1.34	29500	10	4.67	2950	2950	2950	3435	2545	2990	2950.00	0.00	0	0	3090	3040	2940	2890	2790	3065	2915	18	445	500	1790	5	1	3511509	104	-17.15	3.29	12	0.00	-172.00	896.00	7890	20231013	-62.61	2600	20231031	13.46	4505	-34.52	20240409	2610	13.03	20240621	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
33	20240726	091100	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3090	3040	2940	2890	2790	3065	2915	18	445	500	1790	5	1	3511509	105	-17.38	3.34	12	0.00	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
34	20240725	161058	57	100.00	KONEX			N	N	N	N		N	2990	150	2	5.28	634460	214	40.68	2840	2990	2840	3265	2415	2840	2964.77	0.00	0	0	2940	2890	2795	2745	2650	2842	2697	18	425	500	1700	5	1	3511509	105	-17.38	3.34	12	0.01	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
35	20240725	151110	57	100.00	KONEX			N	N	N	N		N	2990	150	2	5.28	634460	214	40.68	2840	2990	2840	3265	2415	2840	2964.77	0.00	0	0	2940	2890	2795	2745	2650	2842	2697	18	425	500	1700	5	1	3511509	105	-17.38	3.34	12	0.01	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
36	20240725	141106	57	100.00	KONEX			N	N	N	N		N	2990	150	2	5.28	484960	164	31.18	2840	2990	2840	3265	2415	2840	2957.07	0.00	0	0	2940	2890	2795	2745	2650	2842	2697	18	425	500	1700	5	1	3511509	105	-17.38	3.34	12	0.00	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
37	20240725	131100	57	100.00	KONEX			N	N	N	N		N	2990	150	2	5.28	380310	129	24.52	2840	2990	2840	3265	2415	2840	2948.14	0.00	0	0	2940	2890	2795	2745	2650	2842	2697	18	425	500	1700	5	1	3511509	105	-17.38	3.34	12	0.00	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
38	20240725	121106	57	100.00	KONEX			N	N	N	N		N	2990	150	2	5.28	380310	129	24.52	2840	2990	2840	3265	2415	2840	2948.14	0.00	0	0	2940	2890	2795	2745	2650	2842	2697	18	425	500	1700	5	1	3511509	105	-17.38	3.34	12	0.00	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
39	20240725	111103	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	102240	36	6.84	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	2940	2890	2795	2745	2650	2842	2697	18	425	500	1700	5	1	3511509	100	-16.51	3.17	12	0.00	-172.00	896.00	7890	20231013	-64.01	2600	20231031	9.23	4505	-36.96	20240409	2610	8.81	20240621	7890	-64.01	20231013	2600	9.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
40	20240725	101056	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	31240	11	2.09	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	2940	2890	2795	2745	2650	2842	2697	18	425	500	1700	5	1	3511509	100	-16.51	3.17	12	0.00	-172.00	896.00	7890	20231013	-64.01	2600	20231031	9.23	4505	-36.96	20240409	2610	8.81	20240621	7890	-64.01	20231013	2600	9.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
41	20240725	091052	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2940	2890	2795	2745	2650	2842	2697	18	425	500	1700	5	1	3511509	100	-16.51	3.17	12	0.00	-172.00	896.00	7890	20231013	-64.01	2600	20231031	9.23	4505	-36.96	20240409	2610	8.81	20240621	7890	-64.01	20231013	2600	9.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
42	20240724	161051	57	100.00	KONEX			N	N	N	N		N	2840	-5	5	-0.18	1487010	526	350.67	2845	2845	2700	3270	2420	2845	2827.02	0.00	0	0	2915	2880	2815	2780	2715	2847	2747	18	425	500	1700	5	1	3511509	100	-16.51	3.17	12	0.01	-172.00	896.00	7890	20231013	-64.01	2600	20231031	9.23	4505	-36.96	20240409	2610	8.81	20240621	7890	-64.01	20231013	2600	9.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
43	20240724	151108	57	100.00	KONEX			N	N	N	N		N	2840	-5	5	-0.18	1487010	526	350.67	2845	2845	2700	3270	2420	2845	2827.02	0.00	0	0	2915	2880	2815	2780	2715	2847	2747	18	425	500	1700	5	1	3511509	100	-16.51	3.17	12	0.01	-172.00	896.00	7890	20231013	-64.01	2600	20231031	9.23	4505	-36.96	20240409	2610	8.81	20240621	7890	-64.01	20231013	2600	9.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
44	20240724	141102	57	100.00	KONEX			N	N	N	N		N	2840	-5	5	-0.18	1487010	526	350.67	2845	2845	2700	3270	2420	2845	2827.02	0.00	0	0	2915	2880	2815	2780	2715	2847	2747	18	425	500	1700	5	1	3511509	100	-16.51	3.17	12	0.01	-172.00	896.00	7890	20231013	-64.01	2600	20231031	9.23	4505	-36.96	20240409	2610	8.81	20240621	7890	-64.01	20231013	2600	9.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
45	20240724	131106	57	100.00	KONEX			N	N	N	N		N	2840	-5	5	-0.18	1487010	526	350.67	2845	2845	2700	3270	2420	2845	2827.02	0.00	0	0	2915	2880	2815	2780	2715	2847	2747	18	425	500	1700	5	1	3511509	100	-16.51	3.17	12	0.01	-172.00	896.00	7890	20231013	-64.01	2600	20231031	9.23	4505	-36.96	20240409	2610	8.81	20240621	7890	-64.01	20231013	2600	9.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
46	20240724	121105	57	100.00	KONEX			N	N	N	N		N	2840	-5	5	-0.18	1438730	509	339.33	2845	2845	2700	3270	2420	2845	2826.58	0.00	0	0	2915	2880	2815	2780	2715	2847	2747	18	425	500	1700	5	1	3511509	100	-16.51	3.17	12	0.01	-172.00	896.00	7890	20231013	-64.01	2600	20231031	9.23	4505	-36.96	20240409	2610	8.81	20240621	7890	-64.01	20231013	2600	9.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
47	20240724	111102	57	100.00	KONEX			N	N	N	N		N	2830	-15	5	-0.53	512890	183	122.00	2845	2845	2700	3270	2420	2845	2802.68	0.00	0	0	2915	2880	2815	2780	2715	2847	2747	18	425	500	1700	5	1	3511509	99	-16.45	3.16	12	0.01	-172.00	896.00	7890	20231013	-64.13	2600	20231031	8.85	4505	-37.18	20240409	2610	8.43	20240621	7890	-64.13	20231013	2600	8.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
48	20240724	101129	57	100.00	KONEX			N	N	N	N		N	2830	-15	5	-0.53	512890	183	122.00	2845	2845	2700	3270	2420	2845	2802.68	0.00	0	0	2915	2880	2815	2780	2715	2847	2747	18	425	500	1700	5	1	3511509	99	-16.45	3.16	12	0.01	-172.00	896.00	7890	20231013	-64.13	2600	20231031	8.85	4505	-37.18	20240409	2610	8.43	20240621	7890	-64.13	20231013	2600	8.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
49	20240724	091053	57	100.00	KONEX			N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3270	2420	2845	0.00	0.00	0	0	2915	2880	2815	2780	2715	2847	2747	18	425	500	1700	5	1	3511509	100	-16.54	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.94	2600	20231031	9.42	4505	-36.85	20240409	2610	9.00	20240621	7890	-63.94	20231013	2600	9.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
50	20240723	161045	57	100.00	KONEX			N	N	N	N		N	2845	-5	5	-0.18	422120	150	5000.00	2850	2850	2750	3275	2425	2850	2814.13	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.54	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.94	2600	20231031	9.42	4505	-36.85	20240409	2610	9.00	20240621	7890	-63.94	20231013	2600	9.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
51	20240723	151112	57	100.00	KONEX			N	N	N	N		N	2845	-5	5	-0.18	422120	150	5000.00	2850	2850	2750	3275	2425	2850	2814.13	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.54	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.94	2600	20231031	9.42	4505	-36.85	20240409	2610	9.00	20240621	7890	-63.94	20231013	2600	9.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
52	20240723	141048	57	100.00	KONEX			N	N	N	N		N	2845	-5	5	-0.18	422120	150	5000.00	2850	2850	2750	3275	2425	2850	2814.13	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.54	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.94	2600	20231031	9.42	4505	-36.85	20240409	2610	9.00	20240621	7890	-63.94	20231013	2600	9.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
53	20240723	131044	57	100.00	KONEX			N	N	N	N		N	2750	-100	5	-3.51	205900	74	2466.67	2850	2850	2750	3275	2425	2850	2782.43	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
54	20240723	121053	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	68400	24	800.00	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
55	20240723	111051	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	68400	24	800.00	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
56	20240723	101045	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
57	20240723	091058	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
58	20240722	161040	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	8550	3	1.65	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
59	20240722	151050	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	8550	3	1.65	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
60	20240722	141056	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	8550	3	1.65	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
61	20240722	131051	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	8550	3	1.65	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
62	20240722	121048	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	8550	3	1.65	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
63	20240722	111048	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	8550	3	1.65	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
64	20240722	101048	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
65	20240722	091050	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
66	20240719	161021	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	518700	182	180.20	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2916	2882	2816	2782	2716	2900	2800	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.01	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
67	20240719	151033	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	518700	182	180.20	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2916	2882	2816	2782	2716	2900	2800	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.01	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
68	20240719	141035	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	518700	182	180.20	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2916	2882	2816	2782	2716	2900	2800	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.01	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
69	20240719	131026	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	518700	182	180.20	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2916	2882	2816	2782	2716	2900	2800	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.01	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
70	20240719	121023	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	518700	182	180.20	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2916	2882	2816	2782	2716	2900	2800	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.01	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
71	20240719	111035	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	518700	182	180.20	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2916	2882	2816	2782	2716	2900	2800	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.01	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
72	20240719	101014	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2916	2882	2816	2782	2716	2900	2800	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
73	20240719	091037	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2916	2882	2816	2782	2716	2900	2800	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
74	20240718	161015	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	277850	101	71.63	2750	2850	2750	3275	2425	2850	2750.99	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
75	20240718	151025	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	277850	101	71.63	2750	2850	2750	3275	2425	2850	2750.99	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
76	20240718	141017	57	100.00	KONEX			N	N	N	N		N	2750	-100	5	-3.51	209000	76	53.90	2750	2750	2750	3275	2425	2850	2750.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
77	20240718	131018	57	100.00	KONEX			N	N	N	N		N	2750	-100	5	-3.51	209000	76	53.90	2750	2750	2750	3275	2425	2850	2750.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
78	20240718	121019	57	100.00	KONEX			N	N	N	N		N	2750	-100	5	-3.51	209000	76	53.90	2750	2750	2750	3275	2425	2850	2750.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
79	20240718	111025	57	100.00	KONEX			N	N	N	N		N	2750	-100	5	-3.51	209000	76	53.90	2750	2750	2750	3275	2425	2850	2750.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
80	20240718	101026	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
81	20240718	091026	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
82	20240717	161110	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	401850	141	70.15	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2950	2900	2800	2750	2650	2925	2775	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
83	20240717	151116	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	401850	141	70.15	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2950	2900	2800	2750	2650	2925	2775	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
84	20240717	141112	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	401850	141	70.15	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2950	2900	2800	2750	2650	2925	2775	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
85	20240717	131110	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	401850	141	70.15	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2950	2900	2800	2750	2650	2925	2775	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
86	20240717	121112	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	401850	141	70.15	2850	2850	2850	3275	2425	2850	2850.00	0.00	0	0	2950	2900	2800	2750	2650	2925	2775	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
87	20240717	111113	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2950	2900	2800	2750	2650	2925	2775	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
88	20240717	101116	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2950	2900	2800	2750	2650	2925	2775	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
89	20240717	090908	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2950	2900	2800	2750	2650	2925	2775	18	425	500	1710	5	1	3511509	100	-16.57	3.18	12	0.00	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
90	20240716	161114	57	100.00	KONEX			N	N	N	N		N	2850	150	2	5.56	542850	201	152.27	2700	2850	2700	3105	2295	2700	2700.75	0.00	0	0	2766	2732	2716	2682	2666	2725	2675	18	405	500	1620	5	1	3511509	100	-16.57	3.18	12	0.01	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
91	20240716	151127	57	100.00	KONEX			N	N	N	N		N	2850	150	2	5.56	542850	201	152.27	2700	2850	2700	3105	2295	2700	2700.75	0.00	0	0	2766	2732	2716	2682	2666	2725	2675	18	405	500	1620	5	1	3511509	100	-16.57	3.18	12	0.01	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
92	20240716	141121	57	100.00	KONEX			N	N	N	N		N	2850	150	2	5.56	542850	201	152.27	2700	2850	2700	3105	2295	2700	2700.75	0.00	0	0	2766	2732	2716	2682	2666	2725	2675	18	405	500	1620	5	1	3511509	100	-16.57	3.18	12	0.01	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
93	20240716	131121	57	100.00	KONEX			N	N	N	N		N	2850	150	2	5.56	542850	201	152.27	2700	2850	2700	3105	2295	2700	2700.75	0.00	0	0	2766	2732	2716	2682	2666	2725	2675	18	405	500	1620	5	1	3511509	100	-16.57	3.18	12	0.01	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
94	20240716	121119	57	100.00	KONEX			N	N	N	N		N	2850	150	2	5.56	542850	201	152.27	2700	2850	2700	3105	2295	2700	2700.75	0.00	0	0	2766	2732	2716	2682	2666	2725	2675	18	405	500	1620	5	1	3511509	100	-16.57	3.18	12	0.01	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
95	20240716	111120	57	100.00	KONEX			N	N	N	N		N	2850	150	2	5.56	542850	201	152.27	2700	2850	2700	3105	2295	2700	2700.75	0.00	0	0	2766	2732	2716	2682	2666	2725	2675	18	405	500	1620	5	1	3511509	100	-16.57	3.18	12	0.01	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2610	9.20	20240621	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
96	20240716	101120	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	270000	100	75.76	2700	2700	2700	3105	2295	2700	2700.00	0.00	0	0	2766	2732	2716	2682	2666	2725	2675	18	405	500	1620	5	1	3511509	95	-15.70	3.01	12	0.00	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
97	20240716	091119	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2766	2732	2716	2682	2666	2725	2675	18	405	500	1620	5	1	3511509	95	-15.70	3.01	12	0.00	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
98	20240715	161102	57	100.00	KONEX			N	N	N	N		N	2700	-50	5	-1.82	357350	132	507.69	2750	2750	2700	3160	2340	2750	2707.20	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	18	410	500	1650	5	1	3511509	95	-15.70	3.01	12	0.00	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
99	20240715	151110	57	100.00	KONEX			N	N	N	N		N	2700	-50	5	-1.82	357350	132	507.69	2750	2750	2700	3160	2340	2750	2707.20	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	18	410	500	1650	5	1	3511509	95	-15.70	3.01	12	0.00	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
100	20240715	141107	57	100.00	KONEX			N	N	N	N		N	2700	-50	5	-1.82	357350	132	507.69	2750	2750	2700	3160	2340	2750	2707.20	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	18	410	500	1650	5	1	3511509	95	-15.70	3.01	12	0.00	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
101	20240715	131109	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	38.46	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	18	410	500	1650	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
102	20240715	121108	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	18	410	500	1650	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
103	20240715	111108	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	18	410	500	1650	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
104	20240715	101106	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	18	410	500	1650	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
105	20240715	091108	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	18	410	500	1650	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
106	20240712	161059	57	100.00	KONEX			N	N	N	N		N	2750	-145	5	-5.01	71500	26	3.52	2750	2750	2750	3325	2465	2895	2750.00	0.00	0	0	3405	3150	2935	2680	2465	3042	2572	18	430	500	1730	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
107	20240712	151106	57	100.00	KONEX			N	N	N	N		N	2750	-145	5	-5.01	71500	26	3.52	2750	2750	2750	3325	2465	2895	2750.00	0.00	0	0	3405	3150	2935	2680	2465	3042	2572	18	430	500	1730	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
108	20240712	141109	57	100.00	KONEX			N	N	N	N		N	2750	-145	5	-5.01	71500	26	3.52	2750	2750	2750	3325	2465	2895	2750.00	0.00	0	0	3405	3150	2935	2680	2465	3042	2572	18	430	500	1730	5	1	3511509	97	-15.99	3.07	12	0.00	-172.00	896.00	7890	20231013	-65.15	2600	20231031	5.77	4505	-38.96	20240409	2610	5.36	20240621	7890	-65.15	20231013	2600	5.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
109	20240712	131103	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3405	3150	2935	2680	2465	3042	2572	18	430	500	1730	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
110	20240712	121105	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3405	3150	2935	2680	2465	3042	2572	18	430	500	1730	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
111	20240712	111101	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3405	3150	2935	2680	2465	3042	2572	18	430	500	1730	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
112	20240712	101102	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3405	3150	2935	2680	2465	3042	2572	18	430	500	1730	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
113	20240712	091100	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3405	3150	2935	2680	2465	3042	2572	18	430	500	1730	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
114	20240711	161055	57	100.00	KONEX			N	N	N	N		N	2895	-305	5	-9.53	2108010	738	5271.43	3190	3190	2720	3680	2720	3200	2856.38	0.00	0	0	3890	3545	3105	2760	2320	3325	2540	18	480	500	1920	5	1	3511509	102	-16.83	3.23	12	0.02	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
115	20240711	151102	57	100.00	KONEX			N	N	N	N		N	2895	-305	5	-9.53	2108010	738	5271.43	3190	3190	2720	3680	2720	3200	2856.38	0.00	0	0	3890	3545	3105	2760	2320	3325	2540	18	480	500	1920	5	1	3511509	102	-16.83	3.23	12	0.02	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
116	20240711	141102	57	100.00	KONEX			N	N	N	N		N	2895	-305	5	-9.53	2108010	738	5271.43	3190	3190	2720	3680	2720	3200	2856.38	0.00	0	0	3890	3545	3105	2760	2320	3325	2540	18	480	500	1920	5	1	3511509	102	-16.83	3.23	12	0.02	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
117	20240711	131100	57	100.00	KONEX			N	N	N	N		N	2895	-305	5	-9.53	2108010	738	5271.43	3190	3190	2720	3680	2720	3200	2856.38	0.00	0	0	3890	3545	3105	2760	2320	3325	2540	18	480	500	1920	5	1	3511509	102	-16.83	3.23	12	0.02	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
118	20240711	121059	57	100.00	KONEX			N	N	N	N		N	2895	-305	5	-9.53	1818510	638	4557.14	3190	3190	2720	3680	2720	3200	2850.33	0.00	0	0	3890	3545	3105	2760	2320	3325	2540	18	480	500	1920	5	1	3511509	102	-16.83	3.23	12	0.02	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
119	20240711	111055	57	100.00	KONEX			N	N	N	N		N	2900	-300	5	-9.38	1812720	636	4542.86	3190	3190	2720	3680	2720	3200	2850.19	0.00	0	0	3890	3545	3105	2760	2320	3325	2540	18	480	500	1920	5	1	3511509	102	-16.86	3.24	12	0.02	-172.00	896.00	7890	20231013	-63.24	2600	20231031	11.54	4505	-35.63	20240409	2610	11.11	20240621	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
120	20240711	101058	57	100.00	KONEX			N	N	N	N		N	2900	-300	5	-9.38	1812720	636	4542.86	3190	3190	2720	3680	2720	3200	2850.19	0.00	0	0	3890	3545	3105	2760	2320	3325	2540	18	480	500	1920	5	1	3511509	102	-16.86	3.24	12	0.02	-172.00	896.00	7890	20231013	-63.24	2600	20231031	11.54	4505	-35.63	20240409	2610	11.11	20240621	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
121	20240711	091055	57	100.00	KONEX			N	N	N	N		N	3190	-10	5	-0.31	478500	150	1071.43	3190	3190	3190	3680	2720	3200	3190.00	0.00	0	0	3890	3545	3105	2760	2320	3325	2540	18	480	500	1920	5	1	3511509	112	-18.55	3.56	12	0.00	-172.00	896.00	7890	20231013	-59.57	2600	20231031	22.69	4505	-29.19	20240409	2610	22.22	20240621	7890	-59.57	20231013	2600	22.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
122	20240710	161050	57	100.00	KONEX			N	N	N	N		N	3200	200	2	6.67	42515	14	1.20	3450	3450	2665	3450	2550	3000	3036.79	0.00	0	0	3293	3146	2973	2826	2653	3060	2740	18	450	500	1800	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
123	20240710	151055	57	100.00	KONEX			N	N	N	N		N	3200	200	2	6.67	42515	14	1.20	3450	3450	2665	3450	2550	3000	3036.79	0.00	0	0	3293	3146	2973	2826	2653	3060	2740	18	450	500	1800	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
124	20240710	141055	57	100.00	KONEX			N	N	N	N		N	3200	200	2	6.67	42515	14	1.20	3450	3450	2665	3450	2550	3000	3036.79	0.00	0	0	3293	3146	2973	2826	2653	3060	2740	18	450	500	1800	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
125	20240710	131054	57	100.00	KONEX			N	N	N	N		N	3200	200	2	6.67	42515	14	1.20	3450	3450	2665	3450	2550	3000	3036.79	0.00	0	0	3293	3146	2973	2826	2653	3060	2740	18	450	500	1800	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
126	20240710	121052	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	39315	13	1.12	3450	3450	2665	3450	2550	3000	3024.23	0.00	0	0	3293	3146	2973	2826	2653	3060	2740	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
127	20240710	111054	57	100.00	KONEX			N	N	N	N		N	2665	-335	5	-11.17	6115	2	0.17	3450	3450	2665	3450	2550	3000	3057.50	0.00	0	0	3293	3146	2973	2826	2653	3060	2740	18	450	500	1800	5	1	3511509	94	-15.49	2.97	12	0.00	-172.00	896.00	7890	20231013	-66.22	2600	20231031	2.50	4505	-40.84	20240409	2610	2.11	20240621	7890	-66.22	20231013	2600	2.50	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
128	20240710	101049	57	100.00	KONEX			N	N	N	N		N	3450	450	1	15.00	3450	1	0.09	3450	3450	3450	3450	2550	3000	3450.00	0.00	0	0	3293	3146	2973	2826	2653	3060	2740	18	450	500	1800	5	1	3511509	121	-20.06	3.85	12	0.00	-172.00	896.00	7890	20231013	-56.27	2600	20231031	32.69	4505	-23.42	20240409	2610	32.18	20240621	7890	-56.27	20231013	2600	32.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
129	20240710	091055	57	100.00	KONEX			N	N	N	N		N	3450	450	1	15.00	3450	1	0.09	3450	3450	3450	3450	2550	3000	3450.00	0.00	0	0	3293	3146	2973	2826	2653	3060	2740	18	450	500	1800	5	1	3511509	121	-20.06	3.85	12	0.00	-172.00	896.00	7890	20231013	-56.27	2600	20231031	32.69	4505	-23.42	20240409	2610	32.18	20240621	7890	-56.27	20231013	2600	32.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
130	20240709	161048	57	100.00	KONEX			N	N	N	N		N	3000	-180	5	-5.66	3426670	1164	28.10	3120	3120	2800	3655	2705	3180	2943.87	0.00	0	0	3533	3356	3003	2826	2473	3445	2915	18	475	500	1900	5	1	3511509	105	-17.44	3.35	12	0.03	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
131	20240709	151054	57	100.00	KONEX			N	N	N	N		N	3000	-180	5	-5.66	3426670	1164	28.10	3120	3120	2800	3655	2705	3180	2943.87	0.00	0	0	3533	3356	3003	2826	2473	3445	2915	18	475	500	1900	5	1	3511509	105	-17.44	3.35	12	0.03	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
132	20240709	141053	57	100.00	KONEX			N	N	N	N		N	3000	-180	5	-5.66	493680	164	3.96	3120	3120	3000	3655	2705	3180	3010.24	0.00	0	0	3533	3356	3003	2826	2473	3445	2915	18	475	500	1900	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
133	20240709	131057	57	100.00	KONEX			N	N	N	N		N	3000	-180	5	-5.66	493680	164	3.96	3120	3120	3000	3655	2705	3180	3010.24	0.00	0	0	3533	3356	3003	2826	2473	3445	2915	18	475	500	1900	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
134	20240709	121058	57	100.00	KONEX			N	N	N	N		N	3000	-180	5	-5.66	493680	164	3.96	3120	3120	3000	3655	2705	3180	3010.24	0.00	0	0	3533	3356	3003	2826	2473	3445	2915	18	475	500	1900	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
135	20240709	111058	57	100.00	KONEX			N	N	N	N		N	3000	-180	5	-5.66	493680	164	3.96	3120	3120	3000	3655	2705	3180	3010.24	0.00	0	0	3533	3356	3003	2826	2473	3445	2915	18	475	500	1900	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
136	20240709	101054	57	100.00	KONEX			N	N	N	N		N	3000	-180	5	-5.66	493680	164	3.96	3120	3120	3000	3655	2705	3180	3010.24	0.00	0	0	3533	3356	3003	2826	2473	3445	2915	18	475	500	1900	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
137	20240709	091051	57	100.00	KONEX			N	N	N	N		N	3180	0	3	0.00	0	0	0.00	0	0	0	3655	2705	3180	0.00	0.00	0	0	3533	3356	3003	2826	2473	3445	2915	18	475	500	1900	5	1	3511509	112	-18.49	3.55	12	0.00	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2610	21.84	20240621	7890	-59.70	20231013	2600	22.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
138	20240708	161045	57	100.00	KONEX			N	N	N	N		N	3180	245	2	8.35	11036580	4143	4227.55	2700	3180	2650	3375	2495	2935	2663.91	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	18	440	500	1760	5	1	3511509	112	-18.49	3.55	12	0.12	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2610	21.84	20240621	7890	-59.70	20231013	2600	22.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
139	20240708	151046	57	100.00	KONEX			N	N	N	N		N	3180	245	2	8.35	11036580	4143	4227.55	2700	3180	2650	3375	2495	2935	2663.91	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	18	440	500	1760	5	1	3511509	112	-18.49	3.55	12	0.12	-172.00	896.00	7890	20231013	-59.70	2600	20231031	22.31	4505	-29.41	20240409	2610	21.84	20240621	7890	-59.70	20231013	2600	22.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
140	20240708	141050	57	100.00	KONEX			N	N	N	N		N	2650	-285	5	-9.71	8916600	3358	3426.53	2700	2700	2650	3375	2495	2935	2655.33	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	18	440	500	1760	5	1	3511509	93	-15.41	2.96	12	0.10	-172.00	896.00	7890	20231013	-66.41	2600	20231031	1.92	4505	-41.18	20240409	2610	1.53	20240621	7890	-66.41	20231013	2600	1.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
141	20240708	131045	57	100.00	KONEX			N	N	N	N		N	2700	-235	5	-8.01	966600	358	365.31	2700	2700	2700	3375	2495	2935	2700.00	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	18	440	500	1760	5	1	3511509	95	-15.70	3.01	12	0.01	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
142	20240708	121047	57	100.00	KONEX			N	N	N	N		N	2700	-235	5	-8.01	966600	358	365.31	2700	2700	2700	3375	2495	2935	2700.00	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	18	440	500	1760	5	1	3511509	95	-15.70	3.01	12	0.01	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
143	20240708	111044	57	100.00	KONEX			N	N	N	N		N	2700	-235	5	-8.01	966600	358	365.31	2700	2700	2700	3375	2495	2935	2700.00	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	18	440	500	1760	5	1	3511509	95	-15.70	3.01	12	0.01	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
144	20240708	101044	57	100.00	KONEX			N	N	N	N		N	2700	-235	5	-8.01	966600	358	365.31	2700	2700	2700	3375	2495	2935	2700.00	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	18	440	500	1760	5	1	3511509	95	-15.70	3.01	12	0.01	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
145	20240708	091044	57	100.00	KONEX			N	N	N	N		N	2935	0	3	0.00	0	0	0.00	0	0	0	3375	2495	2935	0.00	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	18	440	500	1760	5	1	3511509	103	-17.06	3.28	12	0.00	-172.00	896.00	7890	20231013	-62.80	2600	20231031	12.88	4505	-34.85	20240409	2610	12.45	20240621	7890	-62.80	20231013	2600	12.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
146	20240705	161039	57	100.00	KONEX			N	N	N	N		N	2935	40	2	1.38	287695	98	306.25	3000	3000	2935	3325	2465	2895	2935.66	0.00	0	0	3058	2976	2933	2851	2808	2955	2830	18	430	500	1730	5	1	3511509	103	-17.06	3.28	12	0.00	-172.00	896.00	7890	20231013	-62.80	2600	20231031	12.88	4505	-34.85	20240409	2610	12.45	20240621	7890	-62.80	20231013	2600	12.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
147	20240705	151042	57	100.00	KONEX			N	N	N	N		N	2935	40	2	1.38	287695	98	306.25	3000	3000	2935	3325	2465	2895	2935.66	0.00	0	0	3058	2976	2933	2851	2808	2955	2830	18	430	500	1730	5	1	3511509	103	-17.06	3.28	12	0.00	-172.00	896.00	7890	20231013	-62.80	2600	20231031	12.88	4505	-34.85	20240409	2610	12.45	20240621	7890	-62.80	20231013	2600	12.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
148	20240705	141044	57	100.00	KONEX			N	N	N	N		N	3000	105	2	3.63	3000	1	3.12	3000	3000	3000	3325	2465	2895	3000.00	0.00	0	0	3058	2976	2933	2851	2808	2955	2830	18	430	500	1730	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
149	20240705	131042	57	100.00	KONEX			N	N	N	N		N	3000	105	2	3.63	3000	1	3.12	3000	3000	3000	3325	2465	2895	3000.00	0.00	0	0	3058	2976	2933	2851	2808	2955	2830	18	430	500	1730	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
150	20240705	121042	57	100.00	KONEX			N	N	N	N		N	3000	105	2	3.63	3000	1	3.12	3000	3000	3000	3325	2465	2895	3000.00	0.00	0	0	3058	2976	2933	2851	2808	2955	2830	18	430	500	1730	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
151	20240705	111039	57	100.00	KONEX			N	N	N	N		N	3000	105	2	3.63	3000	1	3.12	3000	3000	3000	3325	2465	2895	3000.00	0.00	0	0	3058	2976	2933	2851	2808	2955	2830	18	430	500	1730	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
152	20240705	101039	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3058	2976	2933	2851	2808	2955	2830	18	430	500	1730	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
153	20240705	091041	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3058	2976	2933	2851	2808	2955	2830	18	430	500	1730	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
154	20240704	161034	57	100.00	KONEX			N	N	N	N		N	2895	240	2	9.04	96115	32	0.53	3015	3015	2890	3050	2260	2655	3003.59	0.00	0	0	2798	2726	2688	2616	2578	2707	2597	18	395	500	1590	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
155	20240704	151039	57	100.00	KONEX			N	N	N	N		N	2895	240	2	9.04	96115	32	0.53	3015	3015	2890	3050	2260	2655	3003.59	0.00	0	0	2798	2726	2688	2616	2578	2707	2597	18	395	500	1590	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
156	20240704	141038	57	100.00	KONEX			N	N	N	N		N	2895	240	2	9.04	96115	32	0.53	3015	3015	2890	3050	2260	2655	3003.59	0.00	0	0	2798	2726	2688	2616	2578	2707	2597	18	395	500	1590	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
157	20240704	131038	57	100.00	KONEX			N	N	N	N		N	2895	240	2	9.04	96115	32	0.53	3015	3015	2890	3050	2260	2655	3003.59	0.00	0	0	2798	2726	2688	2616	2578	2707	2597	18	395	500	1590	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
158	20240704	121039	57	100.00	KONEX			N	N	N	N		N	2895	240	2	9.04	96115	32	0.53	3015	3015	2890	3050	2260	2655	3003.59	0.00	0	0	2798	2726	2688	2616	2578	2707	2597	18	395	500	1590	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
159	20240704	111036	57	100.00	KONEX			N	N	N	N		N	2895	240	2	9.04	96115	32	0.53	3015	3015	2890	3050	2260	2655	3003.59	0.00	0	0	2798	2726	2688	2616	2578	2707	2597	18	395	500	1590	5	1	3511509	102	-16.83	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
160	20240704	101037	57	100.00	KONEX			N	N	N	N		N	3015	360	2	13.56	87435	29	0.48	3015	3015	3015	3050	2260	2655	3015.00	0.00	0	0	2798	2726	2688	2616	2578	2707	2597	18	395	500	1590	5	1	3511509	106	-17.53	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.79	2600	20231031	15.96	4505	-33.07	20240409	2610	15.52	20240621	7890	-61.79	20231013	2600	15.96	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
161	20240704	091038	57	100.00	KONEX			N	N	N	N		N	3015	360	2	13.56	87435	29	0.48	3015	3015	3015	3050	2260	2655	3015.00	0.00	0	0	2798	2726	2688	2616	2578	2707	2597	18	395	500	1590	5	1	3511509	106	-17.53	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.79	2600	20231031	15.96	4505	-33.07	20240409	2610	15.52	20240621	7890	-61.79	20231013	2600	15.96	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
162	20240703	161032	57	100.00	KONEX			N	N	N	N		N	2655	-135	5	-4.84	16217405	6060	114.17	2700	2760	2650	3205	2375	2790	2676.14	0.00	0	0	2976	2882	2791	2697	2606	2837	2652	18	415	500	1670	5	1	3511509	93	-15.44	2.96	12	0.17	-172.00	896.00	7890	20231013	-66.35	2600	20231031	2.12	4505	-41.07	20240409	2610	1.72	20240621	7890	-66.35	20231013	2600	2.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
163	20240703	151036	57	100.00	KONEX			N	N	N	N		N	2760	-30	5	-1.08	16060760	6001	113.06	2700	2760	2650	3205	2375	2790	2676.35	0.00	0	0	2976	2882	2791	2697	2606	2837	2652	18	415	500	1670	5	1	3511509	97	-16.05	3.08	12	0.17	-172.00	896.00	7890	20231013	-65.02	2600	20231031	6.15	4505	-38.73	20240409	2610	5.75	20240621	7890	-65.02	20231013	2600	6.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
164	20240703	141036	57	100.00	KONEX			N	N	N	N		N	2650	-140	5	-5.02	16058000	6000	113.04	2700	2700	2650	3205	2375	2790	2676.33	0.00	0	0	2976	2882	2791	2697	2606	2837	2652	18	415	500	1670	5	1	3511509	93	-15.41	2.96	12	0.17	-172.00	896.00	7890	20231013	-66.41	2600	20231031	1.92	4505	-41.18	20240409	2610	1.53	20240621	7890	-66.41	20231013	2600	1.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
165	20240703	131035	57	100.00	KONEX			N	N	N	N		N	2650	-140	5	-5.02	16058000	6000	113.04	2700	2700	2650	3205	2375	2790	2676.33	0.00	0	0	2976	2882	2791	2697	2606	2837	2652	18	415	500	1670	5	1	3511509	93	-15.41	2.96	12	0.17	-172.00	896.00	7890	20231013	-66.41	2600	20231031	1.92	4505	-41.18	20240409	2610	1.53	20240621	7890	-66.41	20231013	2600	1.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
166	20240703	121034	57	100.00	KONEX			N	N	N	N		N	2650	-140	5	-5.02	16058000	6000	113.04	2700	2700	2650	3205	2375	2790	2676.33	0.00	0	0	2976	2882	2791	2697	2606	2837	2652	18	415	500	1670	5	1	3511509	93	-15.41	2.96	12	0.17	-172.00	896.00	7890	20231013	-66.41	2600	20231031	1.92	4505	-41.18	20240409	2610	1.53	20240621	7890	-66.41	20231013	2600	1.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
167	20240703	111037	57	100.00	KONEX			N	N	N	N		N	2650	-140	5	-5.02	16058000	6000	113.04	2700	2700	2650	3205	2375	2790	2676.33	0.00	0	0	2976	2882	2791	2697	2606	2837	2652	18	415	500	1670	5	1	3511509	93	-15.41	2.96	12	0.17	-172.00	896.00	7890	20231013	-66.41	2600	20231031	1.92	4505	-41.18	20240409	2610	1.53	20240621	7890	-66.41	20231013	2600	1.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
168	20240703	101037	57	100.00	KONEX			N	N	N	N		N	2650	-140	5	-5.02	16058000	6000	113.04	2700	2700	2650	3205	2375	2790	2676.33	0.00	0	0	2976	2882	2791	2697	2606	2837	2652	18	415	500	1670	5	1	3511509	93	-15.41	2.96	12	0.17	-172.00	896.00	7890	20231013	-66.41	2600	20231031	1.92	4505	-41.18	20240409	2610	1.53	20240621	7890	-66.41	20231013	2600	1.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
169	20240703	091033	57	100.00	KONEX			N	N	N	N		N	2650	-140	5	-5.02	16058000	6000	113.04	2700	2700	2650	3205	2375	2790	2676.33	0.00	0	0	2976	2882	2791	2697	2606	2837	2652	18	415	500	1670	5	1	3511509	93	-15.41	2.96	12	0.17	-172.00	896.00	7890	20231013	-66.41	2600	20231031	1.92	4505	-41.18	20240409	2610	1.53	20240621	7890	-66.41	20231013	2600	1.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
170	20240702	161030	57	100.00	KONEX			N	N	N	N		N	2790	-100	5	-3.46	14372000	5308	116.84	2885	2885	2700	3320	2460	2890	2707.61	0.00	0	0	3296	3092	2896	2692	2496	2995	2595	18	430	500	1730	5	1	3511509	98	-16.22	3.11	12	0.15	-172.00	896.00	7890	20231013	-64.64	2600	20231031	7.31	4505	-38.07	20240409	2610	6.90	20240621	7890	-64.64	20231013	2600	7.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
171	20240702	151033	57	100.00	KONEX			N	N	N	N		N	2790	-100	5	-3.46	14372000	5308	116.84	2885	2885	2700	3320	2460	2890	2707.61	0.00	0	0	3296	3092	2896	2692	2496	2995	2595	18	430	500	1730	5	1	3511509	98	-16.22	3.11	12	0.15	-172.00	896.00	7890	20231013	-64.64	2600	20231031	7.31	4505	-38.07	20240409	2610	6.90	20240621	7890	-64.64	20231013	2600	7.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
172	20240702	141033	57	100.00	KONEX			N	N	N	N		N	2700	-190	5	-6.57	11669205	4307	94.81	2885	2885	2700	3320	2460	2890	2709.36	0.00	0	0	3296	3092	2896	2692	2496	2995	2595	18	430	500	1730	5	1	3511509	95	-15.70	3.01	12	0.12	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
173	20240702	131032	57	100.00	KONEX			N	N	N	N		N	2700	-190	5	-6.57	11669205	4307	94.81	2885	2885	2700	3320	2460	2890	2709.36	0.00	0	0	3296	3092	2896	2692	2496	2995	2595	18	430	500	1730	5	1	3511509	95	-15.70	3.01	12	0.12	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
174	20240702	121033	57	100.00	KONEX			N	N	N	N		N	2700	-190	5	-6.57	11669205	4307	94.81	2885	2885	2700	3320	2460	2890	2709.36	0.00	0	0	3296	3092	2896	2692	2496	2995	2595	18	430	500	1730	5	1	3511509	95	-15.70	3.01	12	0.12	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
175	20240702	111032	57	100.00	KONEX			N	N	N	N		N	2700	-190	5	-6.57	11669205	4307	94.81	2885	2885	2700	3320	2460	2890	2709.36	0.00	0	0	3296	3092	2896	2692	2496	2995	2595	18	430	500	1730	5	1	3511509	95	-15.70	3.01	12	0.12	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
176	20240702	101032	57	100.00	KONEX			N	N	N	N		N	2700	-190	5	-6.57	11669205	4307	94.81	2885	2885	2700	3320	2460	2890	2709.36	0.00	0	0	3296	3092	2896	2692	2496	2995	2595	18	430	500	1730	5	1	3511509	95	-15.70	3.01	12	0.12	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
177	20240702	091033	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	3296	3092	2896	2692	2496	2995	2595	18	430	500	1730	5	1	3511509	101	-16.80	3.23	12	0.00	-172.00	896.00	7890	20231013	-63.37	2600	20231031	11.15	4505	-35.85	20240409	2610	10.73	20240621	7890	-63.37	20231013	2600	11.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
178	20240701	161028	57	100.00	KONEX			N	N	N	N		N	2890	-60	5	-2.03	12285635	4543	1044.37	3100	3100	2700	3390	2510	2950	2704.30	0.00	0	0	3090	3020	2910	2840	2730	2965	2785	18	440	500	1770	5	1	3511509	101	-16.80	3.23	12	0.13	-172.00	896.00	7890	20231013	-63.37	2600	20231031	11.15	4505	-35.85	20240409	2610	10.73	20240621	7890	-63.37	20231013	2600	11.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
179	20240701	151031	57	100.00	KONEX			N	N	N	N		N	2890	-60	5	-2.03	12285635	4543	1044.37	3100	3100	2700	3390	2510	2950	2704.30	0.00	0	0	3090	3020	2910	2840	2730	2965	2785	18	440	500	1770	5	1	3511509	101	-16.80	3.23	12	0.13	-172.00	896.00	7890	20231013	-63.37	2600	20231031	11.15	4505	-35.85	20240409	2610	10.73	20240621	7890	-63.37	20231013	2600	11.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
180	20240701	141029	57	100.00	KONEX			N	N	N	N		N	2890	-60	5	-2.03	12285635	4543	1044.37	3100	3100	2700	3390	2510	2950	2704.30	0.00	0	0	3090	3020	2910	2840	2730	2965	2785	18	440	500	1770	5	1	3511509	101	-16.80	3.23	12	0.13	-172.00	896.00	7890	20231013	-63.37	2600	20231031	11.15	4505	-35.85	20240409	2610	10.73	20240621	7890	-63.37	20231013	2600	11.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
181	20240701	131029	57	100.00	KONEX			N	N	N	N		N	2895	-55	5	-1.86	12282745	4542	1044.14	3100	3100	2700	3390	2510	2950	2704.26	0.00	0	0	3090	3020	2910	2840	2730	2965	2785	18	440	500	1770	5	1	3511509	102	-16.83	3.23	12	0.13	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
182	20240701	121030	57	100.00	KONEX			N	N	N	N		N	2895	-55	5	-1.86	12282745	4542	1044.14	3100	3100	2700	3390	2510	2950	2704.26	0.00	0	0	3090	3020	2910	2840	2730	2965	2785	18	440	500	1770	5	1	3511509	102	-16.83	3.23	12	0.13	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
183	20240701	111026	57	100.00	KONEX			N	N	N	N		N	2895	-55	5	-1.86	12282745	4542	1044.14	3100	3100	2700	3390	2510	2950	2704.26	0.00	0	0	3090	3020	2910	2840	2730	2965	2785	18	440	500	1770	5	1	3511509	102	-16.83	3.23	12	0.13	-172.00	896.00	7890	20231013	-63.31	2600	20231031	11.35	4505	-35.74	20240409	2610	10.92	20240621	7890	-63.31	20231013	2600	11.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
184	20240701	101025	57	100.00	KONEX			N	N	N	N		N	2900	-50	5	-1.69	12181420	4507	1036.09	3100	3100	2700	3390	2510	2950	2702.78	0.00	0	0	3090	3020	2910	2840	2730	2965	2785	18	440	500	1770	5	1	3511509	102	-16.86	3.24	12	0.13	-172.00	896.00	7890	20231013	-63.24	2600	20231031	11.54	4505	-35.63	20240409	2610	11.11	20240621	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
185	20240701	091024	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	3090	3020	2910	2840	2730	2965	2785	18	440	500	1770	5	1	3511509	104	-17.15	3.29	12	0.00	-172.00	896.00	7890	20231013	-62.61	2600	20231031	13.46	4505	-34.52	20240409	2610	13.03	20240621	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N