KissMeData/447690/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	161329	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	3060	1	6.25	3060	3060	3060	3515	2605	3060	3060.00	0.00	0	0	3106	3082	3071	3047	3036	3077	3042	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
3	20240731	151347	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	3060	1	6.25	3060	3060	3060	3515	2605	3060	3060.00	0.00	0	0	3106	3082	3071	3047	3036	3077	3042	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
4	20240731	141349	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	3060	1	6.25	3060	3060	3060	3515	2605	3060	3060.00	0.00	0	0	3106	3082	3071	3047	3036	3077	3042	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
5	20240731	131341	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	3060	1	6.25	3060	3060	3060	3515	2605	3060	3060.00	0.00	0	0	3106	3082	3071	3047	3036	3077	3042	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
6	20240731	121342	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	3060	1	6.25	3060	3060	3060	3515	2605	3060	3060.00	0.00	0	0	3106	3082	3071	3047	3036	3077	3042	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
7	20240731	111343	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	3060	1	6.25	3060	3060	3060	3515	2605	3060	3060.00	0.00	0	0	3106	3082	3071	3047	3036	3077	3042	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
8	20240731	101340	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	3060	1	6.25	3060	3060	3060	3515	2605	3060	3060.00	0.00	0	0	3106	3082	3071	3047	3036	3077	3042	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
9	20240731	091338	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	3060	1	6.25	3060	3060	3060	3515	2605	3060	3060.00	0.00	0	0	3106	3082	3071	3047	3036	3077	3042	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
10	20240730	161305	57	100.00	KONEX			N	N	N	N		N	3060	-215	5	-6.56	48995	16	88.89	3095	3095	3060	3765	2785	3275	3062.19	0.00	0	0	3295	3285	3280	3270	3265	3282	3267	13	490	500	1960	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
11	20240730	151335	57	100.00	KONEX			N	N	N	N		N	3060	-215	5	-6.56	48995	16	88.89	3095	3095	3060	3765	2785	3275	3062.19	0.00	0	0	3295	3285	3280	3270	3265	3282	3267	13	490	500	1960	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
12	20240730	141315	57	100.00	KONEX			N	N	N	N		N	3060	-215	5	-6.56	48995	16	88.89	3095	3095	3060	3765	2785	3275	3062.19	0.00	0	0	3295	3285	3280	3270	3265	3282	3267	13	490	500	1960	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
13	20240730	131321	57	100.00	KONEX			N	N	N	N		N	3060	-215	5	-6.56	48995	16	88.89	3095	3095	3060	3765	2785	3275	3062.19	0.00	0	0	3295	3285	3280	3270	3265	3282	3267	13	490	500	1960	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
14	20240730	121313	57	100.00	KONEX			N	N	N	N		N	3060	-215	5	-6.56	48995	16	88.89	3095	3095	3060	3765	2785	3275	3062.19	0.00	0	0	3295	3285	3280	3270	3265	3282	3267	13	490	500	1960	5	1	2564067	78	-3.32	-8.82	12	0.00	-923.00	-347.00	5340	20230830	-42.70	2350	20240423	30.21	4745	-35.51	20240111	2350	30.21	20240423	5340	-42.70	20230830	2350	30.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
15	20240730	111322	57	100.00	KONEX			N	N	N	N		N	3095	-180	5	-5.50	3095	1	5.56	3095	3095	3095	3765	2785	3275	3095.00	0.00	0	0	3295	3285	3280	3270	3265	3282	3267	13	490	500	1960	5	1	2564067	79	-3.35	-8.92	12	0.00	-923.00	-347.00	5340	20230830	-42.04	2350	20240423	31.70	4745	-34.77	20240111	2350	31.70	20240423	5340	-42.04	20230830	2350	31.70	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
16	20240730	101330	57	100.00	KONEX			N	N	N	N		N	3095	-180	5	-5.50	3095	1	5.56	3095	3095	3095	3765	2785	3275	3095.00	0.00	0	0	3295	3285	3280	3270	3265	3282	3267	13	490	500	1960	5	1	2564067	79	-3.35	-8.92	12	0.00	-923.00	-347.00	5340	20230830	-42.04	2350	20240423	31.70	4745	-34.77	20240111	2350	31.70	20240423	5340	-42.04	20230830	2350	31.70	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
17	20240730	091339	57	100.00	KONEX			N	N	N	N		N	3095	-180	5	-5.50	3095	1	5.56	3095	3095	3095	3765	2785	3275	3095.00	0.00	0	0	3295	3285	3280	3270	3265	3282	3267	13	490	500	1960	5	1	2564067	79	-3.35	-8.92	12	0.00	-923.00	-347.00	5340	20230830	-42.04	2350	20240423	31.70	4745	-34.77	20240111	2350	31.70	20240423	5340	-42.04	20230830	2350	31.70	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
18	20240729	161303	57	100.00	KONEX			N	N	N	N		N	3275	240	2	7.91	58965	18	75.00	3290	3290	3275	3490	2580	3035	3275.83	0.00	0	0	3051	3042	3036	3027	3021	3040	3025	13	455	500	1820	5	1	2564067	84	-3.55	-9.44	12	0.00	-923.00	-347.00	5340	20230830	-38.67	2350	20240423	39.36	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2350	39.36	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
19	20240729	151324	57	100.00	KONEX			N	N	N	N		N	3275	240	2	7.91	58965	18	75.00	3290	3290	3275	3490	2580	3035	3275.83	0.00	0	0	3051	3042	3036	3027	3021	3040	3025	13	455	500	1820	5	1	2564067	84	-3.55	-9.44	12	0.00	-923.00	-347.00	5340	20230830	-38.67	2350	20240423	39.36	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2350	39.36	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
20	20240729	141331	57	100.00	KONEX			N	N	N	N		N	3275	240	2	7.91	58965	18	75.00	3290	3290	3275	3490	2580	3035	3275.83	0.00	0	0	3051	3042	3036	3027	3021	3040	3025	13	455	500	1820	5	1	2564067	84	-3.55	-9.44	12	0.00	-923.00	-347.00	5340	20230830	-38.67	2350	20240423	39.36	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2350	39.36	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
21	20240729	131331	57	100.00	KONEX			N	N	N	N		N	3275	240	2	7.91	58965	18	75.00	3290	3290	3275	3490	2580	3035	3275.83	0.00	0	0	3051	3042	3036	3027	3021	3040	3025	13	455	500	1820	5	1	2564067	84	-3.55	-9.44	12	0.00	-923.00	-347.00	5340	20230830	-38.67	2350	20240423	39.36	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2350	39.36	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
22	20240729	121330	57	100.00	KONEX			N	N	N	N		N	3275	240	2	7.91	58965	18	75.00	3290	3290	3275	3490	2580	3035	3275.83	0.00	0	0	3051	3042	3036	3027	3021	3040	3025	13	455	500	1820	5	1	2564067	84	-3.55	-9.44	12	0.00	-923.00	-347.00	5340	20230830	-38.67	2350	20240423	39.36	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2350	39.36	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
23	20240729	111318	57	100.00	KONEX			N	N	N	N		N	3275	240	2	7.91	58965	18	75.00	3290	3290	3275	3490	2580	3035	3275.83	0.00	0	0	3051	3042	3036	3027	3021	3040	3025	13	455	500	1820	5	1	2564067	84	-3.55	-9.44	12	0.00	-923.00	-347.00	5340	20230830	-38.67	2350	20240423	39.36	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2350	39.36	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
24	20240729	101313	57	100.00	KONEX			N	N	N	N		N	3290	255	2	8.40	3290	1	4.17	3290	3290	3290	3490	2580	3035	3290.00	0.00	0	0	3051	3042	3036	3027	3021	3040	3025	13	455	500	1820	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	5340	20230830	-38.39	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	5340	-38.39	20230830	2350	40.00	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
25	20240729	091311	57	100.00	KONEX			N	N	N	N		N	3290	255	2	8.40	3290	1	4.17	3290	3290	3290	3490	2580	3035	3290.00	0.00	0	0	3051	3042	3036	3027	3021	3040	3025	13	455	500	1820	5	1	2564067	84	-3.56	-9.48	12	0.00	-923.00	-347.00	5340	20230830	-38.39	2350	20240423	40.00	4745	-30.66	20240111	2350	40.00	20240423	5340	-38.39	20230830	2350	40.00	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
26	20240726	161253	57	100.00	KONEX			N	N	N	N		N	3035	-10	5	-0.33	72795	24	17.65	3045	3045	3030	3500	2590	3045	3033.12	0.00	0	0	3051	3047	3046	3042	3041	3047	3042	13	455	500	1820	5	1	2564067	78	-3.29	-8.75	12	0.00	-923.00	-347.00	5340	20230830	-43.16	2350	20240423	29.15	4745	-36.04	20240111	2350	29.15	20240423	5340	-43.16	20230830	2350	29.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
27	20240726	151304	57	100.00	KONEX			N	N	N	N		N	3035	-10	5	-0.33	72795	24	17.65	3045	3045	3030	3500	2590	3045	3033.12	0.00	0	0	3051	3047	3046	3042	3041	3047	3042	13	455	500	1820	5	1	2564067	78	-3.29	-8.75	12	0.00	-923.00	-347.00	5340	20230830	-43.16	2350	20240423	29.15	4745	-36.04	20240111	2350	29.15	20240423	5340	-43.16	20230830	2350	29.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
28	20240726	141303	57	100.00	KONEX			N	N	N	N		N	3035	-10	5	-0.33	72795	24	17.65	3045	3045	3030	3500	2590	3045	3033.12	0.00	0	0	3051	3047	3046	3042	3041	3047	3042	13	455	500	1820	5	1	2564067	78	-3.29	-8.75	12	0.00	-923.00	-347.00	5340	20230830	-43.16	2350	20240423	29.15	4745	-36.04	20240111	2350	29.15	20240423	5340	-43.16	20230830	2350	29.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
29	20240726	131306	57	100.00	KONEX			N	N	N	N		N	3035	-10	5	-0.33	72795	24	17.65	3045	3045	3030	3500	2590	3045	3033.12	0.00	0	0	3051	3047	3046	3042	3041	3047	3042	13	455	500	1820	5	1	2564067	78	-3.29	-8.75	12	0.00	-923.00	-347.00	5340	20230830	-43.16	2350	20240423	29.15	4745	-36.04	20240111	2350	29.15	20240423	5340	-43.16	20230830	2350	29.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
30	20240726	121311	57	100.00	KONEX			N	N	N	N		N	3035	-10	5	-0.33	72795	24	17.65	3045	3045	3030	3500	2590	3045	3033.12	0.00	0	0	3051	3047	3046	3042	3041	3047	3042	13	455	500	1820	5	1	2564067	78	-3.29	-8.75	12	0.00	-923.00	-347.00	5340	20230830	-43.16	2350	20240423	29.15	4745	-36.04	20240111	2350	29.15	20240423	5340	-43.16	20230830	2350	29.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
31	20240726	111310	57	100.00	KONEX			N	N	N	N		N	3035	-10	5	-0.33	72795	24	17.65	3045	3045	3030	3500	2590	3045	3033.12	0.00	0	0	3051	3047	3046	3042	3041	3047	3042	13	455	500	1820	5	1	2564067	78	-3.29	-8.75	12	0.00	-923.00	-347.00	5340	20230830	-43.16	2350	20240423	29.15	4745	-36.04	20240111	2350	29.15	20240423	5340	-43.16	20230830	2350	29.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
32	20240726	101301	57	100.00	KONEX			N	N	N	N		N	3035	-10	5	-0.33	36430	12	8.82	3045	3045	3035	3500	2590	3045	3035.83	0.00	0	0	3051	3047	3046	3042	3041	3047	3042	13	455	500	1820	5	1	2564067	78	-3.29	-8.75	12	0.00	-923.00	-347.00	5340	20230830	-43.16	2350	20240423	29.15	4745	-36.04	20240111	2350	29.15	20240423	5340	-43.16	20230830	2350	29.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
33	20240726	091304	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	3045	1	0.74	3045	3045	3045	3500	2590	3045	3045.00	0.00	0	0	3051	3047	3046	3042	3041	3047	3042	13	455	500	1820	5	1	2564067	78	-3.30	-8.78	12	0.00	-923.00	-347.00	5340	20230830	-42.98	2350	20240423	29.57	4745	-35.83	20240111	2350	29.57	20240423	5340	-42.98	20230830	2350	29.57	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
34	20240725	161259	57	100.00	KONEX			N	N	N	N		N	3045	-255	5	-7.73	414295	136	58.87	3050	3050	3045	3795	2805	3300	3046.29	0.00	0	0	3803	3551	3278	3026	2753	3415	2890	13	495	500	1980	5	1	2564067	78	-3.30	-8.78	12	0.01	-923.00	-347.00	5340	20230830	-42.98	2350	20240423	29.57	4745	-35.83	20240111	2350	29.57	20240423	5340	-42.98	20230830	2350	29.57	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
35	20240725	151313	57	100.00	KONEX			N	N	N	N		N	3045	-255	5	-7.73	414295	136	58.87	3050	3050	3045	3795	2805	3300	3046.29	0.00	0	0	3803	3551	3278	3026	2753	3415	2890	13	495	500	1980	5	1	2564067	78	-3.30	-8.78	12	0.01	-923.00	-347.00	5340	20230830	-42.98	2350	20240423	29.57	4745	-35.83	20240111	2350	29.57	20240423	5340	-42.98	20230830	2350	29.57	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
36	20240725	141310	57	100.00	KONEX			N	N	N	N		N	3045	-255	5	-7.73	109795	36	15.58	3050	3050	3045	3795	2805	3300	3049.86	0.00	0	0	3803	3551	3278	3026	2753	3415	2890	13	495	500	1980	5	1	2564067	78	-3.30	-8.78	12	0.00	-923.00	-347.00	5340	20230830	-42.98	2350	20240423	29.57	4745	-35.83	20240111	2350	29.57	20240423	5340	-42.98	20230830	2350	29.57	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
37	20240725	131301	57	100.00	KONEX			N	N	N	N		N	3045	-255	5	-7.73	109795	36	15.58	3050	3050	3045	3795	2805	3300	3049.86	0.00	0	0	3803	3551	3278	3026	2753	3415	2890	13	495	500	1980	5	1	2564067	78	-3.30	-8.78	12	0.00	-923.00	-347.00	5340	20230830	-42.98	2350	20240423	29.57	4745	-35.83	20240111	2350	29.57	20240423	5340	-42.98	20230830	2350	29.57	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
38	20240725	121307	57	100.00	KONEX			N	N	N	N		N	3050	-250	5	-7.58	106750	35	15.15	3050	3050	3050	3795	2805	3300	3050.00	0.00	0	0	3803	3551	3278	3026	2753	3415	2890	13	495	500	1980	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	5340	20230830	-42.88	2350	20240423	29.79	4745	-35.72	20240111	2350	29.79	20240423	5340	-42.88	20230830	2350	29.79	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
39	20240725	111306	57	100.00	KONEX			N	N	N	N		N	3050	-250	5	-7.58	106750	35	15.15	3050	3050	3050	3795	2805	3300	3050.00	0.00	0	0	3803	3551	3278	3026	2753	3415	2890	13	495	500	1980	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	5340	20230830	-42.88	2350	20240423	29.79	4745	-35.72	20240111	2350	29.79	20240423	5340	-42.88	20230830	2350	29.79	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
40	20240725	101256	57	100.00	KONEX			N	N	N	N		N	3050	-250	5	-7.58	106750	35	15.15	3050	3050	3050	3795	2805	3300	3050.00	0.00	0	0	3803	3551	3278	3026	2753	3415	2890	13	495	500	1980	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	5340	20230830	-42.88	2350	20240423	29.79	4745	-35.72	20240111	2350	29.79	20240423	5340	-42.88	20230830	2350	29.79	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
41	20240725	091252	57	100.00	KONEX			N	N	N	N		N	3050	-250	5	-7.58	106750	35	15.15	3050	3050	3050	3795	2805	3300	3050.00	0.00	0	0	3803	3551	3278	3026	2753	3415	2890	13	495	500	1980	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	5340	20230830	-42.88	2350	20240423	29.79	4745	-35.72	20240111	2350	29.79	20240423	5340	-42.88	20230830	2350	29.79	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
42	20240724	161249	57	100.00	KONEX			N	N	N	N		N	3300	-230	5	-6.52	694975	231	2100.00	3530	3530	3005	4055	3005	3530	3008.55	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	85	-3.58	-9.51	12	0.01	-923.00	-347.00	5340	20230830	-38.20	2350	20240423	40.43	4745	-30.45	20240111	2350	40.43	20240423	5340	-38.20	20230830	2350	40.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
43	20240724	151310	57	100.00	KONEX			N	N	N	N		N	3300	-230	5	-6.52	694975	231	2100.00	3530	3530	3005	4055	3005	3530	3008.55	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	85	-3.58	-9.51	12	0.01	-923.00	-347.00	5340	20230830	-38.20	2350	20240423	40.43	4745	-30.45	20240111	2350	40.43	20240423	5340	-38.20	20230830	2350	40.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
44	20240724	141306	57	100.00	KONEX			N	N	N	N		N	3300	-230	5	-6.52	694975	231	2100.00	3530	3530	3005	4055	3005	3530	3008.55	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	85	-3.58	-9.51	12	0.01	-923.00	-347.00	5340	20230830	-38.20	2350	20240423	40.43	4745	-30.45	20240111	2350	40.43	20240423	5340	-38.20	20230830	2350	40.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
45	20240724	131308	57	100.00	KONEX			N	N	N	N		N	3300	-230	5	-6.52	694975	231	2100.00	3530	3530	3005	4055	3005	3530	3008.55	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	85	-3.58	-9.51	12	0.01	-923.00	-347.00	5340	20230830	-38.20	2350	20240423	40.43	4745	-30.45	20240111	2350	40.43	20240423	5340	-38.20	20230830	2350	40.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
46	20240724	121307	57	100.00	KONEX			N	N	N	N		N	3300	-230	5	-6.52	694975	231	2100.00	3530	3530	3005	4055	3005	3530	3008.55	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	85	-3.58	-9.51	12	0.01	-923.00	-347.00	5340	20230830	-38.20	2350	20240423	40.43	4745	-30.45	20240111	2350	40.43	20240423	5340	-38.20	20230830	2350	40.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
47	20240724	111305	57	100.00	KONEX			N	N	N	N		N	3300	-230	5	-6.52	694975	231	2100.00	3530	3530	3005	4055	3005	3530	3008.55	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	85	-3.58	-9.51	12	0.01	-923.00	-347.00	5340	20230830	-38.20	2350	20240423	40.43	4745	-30.45	20240111	2350	40.43	20240423	5340	-38.20	20230830	2350	40.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
48	20240724	101330	57	100.00	KONEX			N	N	N	N		N	3300	-230	5	-6.52	694975	231	2100.00	3530	3530	3005	4055	3005	3530	3008.55	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	85	-3.58	-9.51	12	0.01	-923.00	-347.00	5340	20230830	-38.20	2350	20240423	40.43	4745	-30.45	20240111	2350	40.43	20240423	5340	-38.20	20230830	2350	40.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
49	20240724	091252	57	100.00	KONEX			N	N	N	N		N	3530	0	3	0.00	0	0	0.00	0	0	0	4055	3005	3530	0.00	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
50	20240723	161242	57	100.00	KONEX			N	N	N	N		N	3530	30	2	0.86	38830	11	1100.00	3530	3530	3530	4025	2975	3500	3530.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2100	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
51	20240723	151312	57	100.00	KONEX			N	N	N	N		N	3530	30	2	0.86	38830	11	1100.00	3530	3530	3530	4025	2975	3500	3530.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2100	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
52	20240723	141246	57	100.00	KONEX			N	N	N	N		N	3530	30	2	0.86	38830	11	1100.00	3530	3530	3530	4025	2975	3500	3530.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2100	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
53	20240723	131242	57	100.00	KONEX			N	N	N	N		N	3530	30	2	0.86	38830	11	1100.00	3530	3530	3530	4025	2975	3500	3530.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2100	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
54	20240723	121252	57	100.00	KONEX			N	N	N	N		N	3530	30	2	0.86	38830	11	1100.00	3530	3530	3530	4025	2975	3500	3530.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2100	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
55	20240723	111249	57	100.00	KONEX			N	N	N	N		N	3530	30	2	0.86	38830	11	1100.00	3530	3530	3530	4025	2975	3500	3530.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2100	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
56	20240723	101244	57	100.00	KONEX			N	N	N	N		N	3530	30	2	0.86	38830	11	1100.00	3530	3530	3530	4025	2975	3500	3530.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2100	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
57	20240723	091256	57	100.00	KONEX			N	N	N	N		N	3530	30	2	0.86	38830	11	1100.00	3530	3530	3530	4025	2975	3500	3530.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	13	525	500	2100	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
58	20240722	161235	57	100.00	KONEX			N	N	N	N		N	3500	20	2	0.57	3500	1	100.00	3500	3500	3500	4000	2960	3480	3500.00	0.00	0	0	3480	3480	3480	3480	3480	3480	3480	13	520	500	2080	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
59	20240722	151249	57	100.00	KONEX			N	N	N	N		N	3500	20	2	0.57	3500	1	100.00	3500	3500	3500	4000	2960	3480	3500.00	0.00	0	0	3480	3480	3480	3480	3480	3480	3480	13	520	500	2080	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
60	20240722	141257	57	100.00	KONEX			N	N	N	N		N	3500	20	2	0.57	3500	1	100.00	3500	3500	3500	4000	2960	3480	3500.00	0.00	0	0	3480	3480	3480	3480	3480	3480	3480	13	520	500	2080	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
61	20240722	131250	57	100.00	KONEX			N	N	N	N		N	3500	20	2	0.57	3500	1	100.00	3500	3500	3500	4000	2960	3480	3500.00	0.00	0	0	3480	3480	3480	3480	3480	3480	3480	13	520	500	2080	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
62	20240722	121245	57	100.00	KONEX			N	N	N	N		N	3500	20	2	0.57	3500	1	100.00	3500	3500	3500	4000	2960	3480	3500.00	0.00	0	0	3480	3480	3480	3480	3480	3480	3480	13	520	500	2080	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
63	20240722	111247	57	100.00	KONEX			N	N	N	N		N	3500	20	2	0.57	3500	1	100.00	3500	3500	3500	4000	2960	3480	3500.00	0.00	0	0	3480	3480	3480	3480	3480	3480	3480	13	520	500	2080	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
64	20240722	101243	57	100.00	KONEX			N	N	N	N		N	3500	20	2	0.57	3500	1	100.00	3500	3500	3500	4000	2960	3480	3500.00	0.00	0	0	3480	3480	3480	3480	3480	3480	3480	13	520	500	2080	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
65	20240722	091247	57	100.00	KONEX			N	N	N	N		N	3500	20	2	0.57	3500	1	100.00	3500	3500	3500	4000	2960	3480	3500.00	0.00	0	0	3480	3480	3480	3480	3480	3480	3480	13	520	500	2080	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
66	20240719	161215	57	100.00	KONEX			N	N	N	N		N	3480	-50	5	-1.42	3480	1	9.09	3480	3480	3480	4055	3005	3530	3480.00	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	89	-3.77	-10.03	12	0.00	-923.00	-347.00	5340	20230830	-34.83	2350	20240423	48.09	4745	-26.66	20240111	2350	48.09	20240423	5340	-34.83	20230830	2350	48.09	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
67	20240719	151227	57	100.00	KONEX			N	N	N	N		N	3480	-50	5	-1.42	3480	1	9.09	3480	3480	3480	4055	3005	3530	3480.00	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	89	-3.77	-10.03	12	0.00	-923.00	-347.00	5340	20230830	-34.83	2350	20240423	48.09	4745	-26.66	20240111	2350	48.09	20240423	5340	-34.83	20230830	2350	48.09	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
68	20240719	141229	57	100.00	KONEX			N	N	N	N		N	3480	-50	5	-1.42	3480	1	9.09	3480	3480	3480	4055	3005	3530	3480.00	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	89	-3.77	-10.03	12	0.00	-923.00	-347.00	5340	20230830	-34.83	2350	20240423	48.09	4745	-26.66	20240111	2350	48.09	20240423	5340	-34.83	20230830	2350	48.09	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
69	20240719	131221	57	100.00	KONEX			N	N	N	N		N	3480	-50	5	-1.42	3480	1	9.09	3480	3480	3480	4055	3005	3530	3480.00	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	89	-3.77	-10.03	12	0.00	-923.00	-347.00	5340	20230830	-34.83	2350	20240423	48.09	4745	-26.66	20240111	2350	48.09	20240423	5340	-34.83	20230830	2350	48.09	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
70	20240719	121218	57	100.00	KONEX			N	N	N	N		N	3480	-50	5	-1.42	3480	1	9.09	3480	3480	3480	4055	3005	3530	3480.00	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	89	-3.77	-10.03	12	0.00	-923.00	-347.00	5340	20230830	-34.83	2350	20240423	48.09	4745	-26.66	20240111	2350	48.09	20240423	5340	-34.83	20230830	2350	48.09	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
71	20240719	111232	57	100.00	KONEX			N	N	N	N		N	3480	-50	5	-1.42	3480	1	9.09	3480	3480	3480	4055	3005	3530	3480.00	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	89	-3.77	-10.03	12	0.00	-923.00	-347.00	5340	20230830	-34.83	2350	20240423	48.09	4745	-26.66	20240111	2350	48.09	20240423	5340	-34.83	20230830	2350	48.09	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
72	20240719	101217	57	100.00	KONEX			N	N	N	N		N	3480	-50	5	-1.42	3480	1	9.09	3480	3480	3480	4055	3005	3530	3480.00	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	89	-3.77	-10.03	12	0.00	-923.00	-347.00	5340	20230830	-34.83	2350	20240423	48.09	4745	-26.66	20240111	2350	48.09	20240423	5340	-34.83	20230830	2350	48.09	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
73	20240719	091233	57	100.00	KONEX			N	N	N	N		N	3480	-50	5	-1.42	3480	1	9.09	3480	3480	3480	4055	3005	3530	3480.00	0.00	0	0	3530	3530	3530	3530	3530	3530	3530	13	525	500	2110	5	1	2564067	89	-3.77	-10.03	12	0.00	-923.00	-347.00	5340	20230830	-34.83	2350	20240423	48.09	4745	-26.66	20240111	2350	48.09	20240423	5340	-34.83	20230830	2350	48.09	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
74	20240718	161208	57	100.00	KONEX			N	N	N	N		N	3530	265	2	8.12	38830	11	100.00	3530	3530	3530	3750	2780	3265	3530.00	0.00	0	0	3265	3265	3265	3265	3265	3265	3265	13	485	500	1950	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
75	20240718	151220	57	100.00	KONEX			N	N	N	N		N	3530	265	2	8.12	38830	11	100.00	3530	3530	3530	3750	2780	3265	3530.00	0.00	0	0	3265	3265	3265	3265	3265	3265	3265	13	485	500	1950	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
76	20240718	141211	57	100.00	KONEX			N	N	N	N		N	3530	265	2	8.12	38830	11	100.00	3530	3530	3530	3750	2780	3265	3530.00	0.00	0	0	3265	3265	3265	3265	3265	3265	3265	13	485	500	1950	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
77	20240718	131210	57	100.00	KONEX			N	N	N	N		N	3530	265	2	8.12	38830	11	100.00	3530	3530	3530	3750	2780	3265	3530.00	0.00	0	0	3265	3265	3265	3265	3265	3265	3265	13	485	500	1950	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
78	20240718	121210	57	100.00	KONEX			N	N	N	N		N	3530	265	2	8.12	38830	11	100.00	3530	3530	3530	3750	2780	3265	3530.00	0.00	0	0	3265	3265	3265	3265	3265	3265	3265	13	485	500	1950	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
79	20240718	111218	57	100.00	KONEX			N	N	N	N		N	3530	265	2	8.12	38830	11	100.00	3530	3530	3530	3750	2780	3265	3530.00	0.00	0	0	3265	3265	3265	3265	3265	3265	3265	13	485	500	1950	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
80	20240718	101221	57	100.00	KONEX			N	N	N	N		N	3530	265	2	8.12	38830	11	100.00	3530	3530	3530	3750	2780	3265	3530.00	0.00	0	0	3265	3265	3265	3265	3265	3265	3265	13	485	500	1950	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
81	20240718	091224	57	100.00	KONEX			N	N	N	N		N	3530	265	2	8.12	38830	11	100.00	3530	3530	3530	3750	2780	3265	3530.00	0.00	0	0	3265	3265	3265	3265	3265	3265	3265	13	485	500	1950	5	1	2564067	91	-3.82	-10.17	12	0.00	-923.00	-347.00	5340	20230830	-33.90	2350	20240423	50.21	4745	-25.61	20240111	2350	50.21	20240423	5340	-33.90	20230830	2350	50.21	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
82	20240717	161311	57	100.00	KONEX			N	N	N	N		N	3265	120	2	3.82	35915	11	91.67	3265	3265	3265	3615	2675	3145	3265.00	0.00	0	0	3151	3147	3146	3142	3141	3147	3142	13	470	500	1880	5	1	2564067	84	-3.54	-9.41	12	0.00	-923.00	-347.00	5340	20230830	-38.86	2350	20240423	38.94	4745	-31.19	20240111	2350	38.94	20240423	5340	-38.86	20230830	2350	38.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
83	20240717	151318	57	100.00	KONEX			N	N	N	N		N	3265	120	2	3.82	35915	11	91.67	3265	3265	3265	3615	2675	3145	3265.00	0.00	0	0	3151	3147	3146	3142	3141	3147	3142	13	470	500	1880	5	1	2564067	84	-3.54	-9.41	12	0.00	-923.00	-347.00	5340	20230830	-38.86	2350	20240423	38.94	4745	-31.19	20240111	2350	38.94	20240423	5340	-38.86	20230830	2350	38.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
84	20240717	141316	57	100.00	KONEX			N	N	N	N		N	3265	120	2	3.82	35915	11	91.67	3265	3265	3265	3615	2675	3145	3265.00	0.00	0	0	3151	3147	3146	3142	3141	3147	3142	13	470	500	1880	5	1	2564067	84	-3.54	-9.41	12	0.00	-923.00	-347.00	5340	20230830	-38.86	2350	20240423	38.94	4745	-31.19	20240111	2350	38.94	20240423	5340	-38.86	20230830	2350	38.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
85	20240717	131313	57	100.00	KONEX			N	N	N	N		N	3265	120	2	3.82	35915	11	91.67	3265	3265	3265	3615	2675	3145	3265.00	0.00	0	0	3151	3147	3146	3142	3141	3147	3142	13	470	500	1880	5	1	2564067	84	-3.54	-9.41	12	0.00	-923.00	-347.00	5340	20230830	-38.86	2350	20240423	38.94	4745	-31.19	20240111	2350	38.94	20240423	5340	-38.86	20230830	2350	38.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
86	20240717	121315	57	100.00	KONEX			N	N	N	N		N	3265	120	2	3.82	35915	11	91.67	3265	3265	3265	3615	2675	3145	3265.00	0.00	0	0	3151	3147	3146	3142	3141	3147	3142	13	470	500	1880	5	1	2564067	84	-3.54	-9.41	12	0.00	-923.00	-347.00	5340	20230830	-38.86	2350	20240423	38.94	4745	-31.19	20240111	2350	38.94	20240423	5340	-38.86	20230830	2350	38.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
87	20240717	111317	57	100.00	KONEX			N	N	N	N		N	3265	120	2	3.82	35915	11	91.67	3265	3265	3265	3615	2675	3145	3265.00	0.00	0	0	3151	3147	3146	3142	3141	3147	3142	13	470	500	1880	5	1	2564067	84	-3.54	-9.41	12	0.00	-923.00	-347.00	5340	20230830	-38.86	2350	20240423	38.94	4745	-31.19	20240111	2350	38.94	20240423	5340	-38.86	20230830	2350	38.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
88	20240717	101320	57	100.00	KONEX			N	N	N	N		N	3265	120	2	3.82	35915	11	91.67	3265	3265	3265	3615	2675	3145	3265.00	0.00	0	0	3151	3147	3146	3142	3141	3147	3142	13	470	500	1880	5	1	2564067	84	-3.54	-9.41	12	0.00	-923.00	-347.00	5340	20230830	-38.86	2350	20240423	38.94	4745	-31.19	20240111	2350	38.94	20240423	5340	-38.86	20230830	2350	38.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
89	20240717	091047	57	100.00	KONEX			N	N	N	N		N	3265	120	2	3.82	35915	11	91.67	3265	3265	3265	3615	2675	3145	3265.00	0.00	0	0	3151	3147	3146	3142	3141	3147	3142	13	470	500	1880	5	1	2564067	84	-3.54	-9.41	12	0.00	-923.00	-347.00	5340	20230830	-38.86	2350	20240423	38.94	4745	-31.19	20240111	2350	38.94	20240423	5340	-38.86	20230830	2350	38.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
90	20240716	161317	57	100.00	KONEX			N	N	N	N		N	3145	-125	5	-3.82	37750	12	1200.00	3150	3150	3145	3760	2780	3270	3145.83	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	13	490	500	1960	5	1	2564067	81	-3.41	-9.06	12	0.00	-923.00	-347.00	5340	20230830	-41.10	2350	20240423	33.83	4745	-33.72	20240111	2350	33.83	20240423	5340	-41.10	20230830	2350	33.83	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
91	20240716	151332	57	100.00	KONEX			N	N	N	N		N	3145	-125	5	-3.82	37750	12	1200.00	3150	3150	3145	3760	2780	3270	3145.83	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	13	490	500	1960	5	1	2564067	81	-3.41	-9.06	12	0.00	-923.00	-347.00	5340	20230830	-41.10	2350	20240423	33.83	4745	-33.72	20240111	2350	33.83	20240423	5340	-41.10	20230830	2350	33.83	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
92	20240716	141326	57	100.00	KONEX			N	N	N	N		N	3145	-125	5	-3.82	37750	12	1200.00	3150	3150	3145	3760	2780	3270	3145.83	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	13	490	500	1960	5	1	2564067	81	-3.41	-9.06	12	0.00	-923.00	-347.00	5340	20230830	-41.10	2350	20240423	33.83	4745	-33.72	20240111	2350	33.83	20240423	5340	-41.10	20230830	2350	33.83	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
93	20240716	131327	57	100.00	KONEX			N	N	N	N		N	3145	-125	5	-3.82	37750	12	1200.00	3150	3150	3145	3760	2780	3270	3145.83	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	13	490	500	1960	5	1	2564067	81	-3.41	-9.06	12	0.00	-923.00	-347.00	5340	20230830	-41.10	2350	20240423	33.83	4745	-33.72	20240111	2350	33.83	20240423	5340	-41.10	20230830	2350	33.83	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
94	20240716	121322	57	100.00	KONEX			N	N	N	N		N	3145	-125	5	-3.82	37750	12	1200.00	3150	3150	3145	3760	2780	3270	3145.83	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	13	490	500	1960	5	1	2564067	81	-3.41	-9.06	12	0.00	-923.00	-347.00	5340	20230830	-41.10	2350	20240423	33.83	4745	-33.72	20240111	2350	33.83	20240423	5340	-41.10	20230830	2350	33.83	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
95	20240716	111326	57	100.00	KONEX			N	N	N	N		N	3145	-125	5	-3.82	37750	12	1200.00	3150	3150	3145	3760	2780	3270	3145.83	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	13	490	500	1960	5	1	2564067	81	-3.41	-9.06	12	0.00	-923.00	-347.00	5340	20230830	-41.10	2350	20240423	33.83	4745	-33.72	20240111	2350	33.83	20240423	5340	-41.10	20230830	2350	33.83	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
96	20240716	101325	57	100.00	KONEX			N	N	N	N		N	3150	-120	5	-3.67	6300	2	200.00	3150	3150	3150	3760	2780	3270	3150.00	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	13	490	500	1960	5	1	2564067	81	-3.41	-9.08	12	0.00	-923.00	-347.00	5340	20230830	-41.01	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	5340	-41.01	20230830	2350	34.04	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
97	20240716	091323	57	100.00	KONEX			N	N	N	N		N	3150	-120	5	-3.67	6300	2	200.00	3150	3150	3150	3760	2780	3270	3150.00	0.00	0	0	3270	3270	3270	3270	3270	3270	3270	13	490	500	1960	5	1	2564067	81	-3.41	-9.08	12	0.00	-923.00	-347.00	5340	20230830	-41.01	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	5340	-41.01	20230830	2350	34.04	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
98	20240715	161303	57	100.00	KONEX			N	N	N	N		N	3270	0	3	0.00	3270	1	1.41	3270	3270	3270	3760	2780	3270	3270.00	0.00	0	0	3753	3511	3258	3016	2763	3385	2890	13	490	500	1960	5	1	2564067	84	-3.54	-9.42	12	0.00	-923.00	-347.00	5340	20230830	-38.76	2350	20240423	39.15	4745	-31.09	20240111	2350	39.15	20240423	5340	-38.76	20230830	2350	39.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
99	20240715	151313	57	100.00	KONEX			N	N	N	N		N	3270	0	3	0.00	3270	1	1.41	3270	3270	3270	3760	2780	3270	3270.00	0.00	0	0	3753	3511	3258	3016	2763	3385	2890	13	490	500	1960	5	1	2564067	84	-3.54	-9.42	12	0.00	-923.00	-347.00	5340	20230830	-38.76	2350	20240423	39.15	4745	-31.09	20240111	2350	39.15	20240423	5340	-38.76	20230830	2350	39.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
100	20240715	141309	57	100.00	KONEX			N	N	N	N		N	3270	0	3	0.00	3270	1	1.41	3270	3270	3270	3760	2780	3270	3270.00	0.00	0	0	3753	3511	3258	3016	2763	3385	2890	13	490	500	1960	5	1	2564067	84	-3.54	-9.42	12	0.00	-923.00	-347.00	5340	20230830	-38.76	2350	20240423	39.15	4745	-31.09	20240111	2350	39.15	20240423	5340	-38.76	20230830	2350	39.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
101	20240715	131312	57	100.00	KONEX			N	N	N	N		N	3270	0	3	0.00	3270	1	1.41	3270	3270	3270	3760	2780	3270	3270.00	0.00	0	0	3753	3511	3258	3016	2763	3385	2890	13	490	500	1960	5	1	2564067	84	-3.54	-9.42	12	0.00	-923.00	-347.00	5340	20230830	-38.76	2350	20240423	39.15	4745	-31.09	20240111	2350	39.15	20240423	5340	-38.76	20230830	2350	39.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
102	20240715	121309	57	100.00	KONEX			N	N	N	N		N	3270	0	3	0.00	3270	1	1.41	3270	3270	3270	3760	2780	3270	3270.00	0.00	0	0	3753	3511	3258	3016	2763	3385	2890	13	490	500	1960	5	1	2564067	84	-3.54	-9.42	12	0.00	-923.00	-347.00	5340	20230830	-38.76	2350	20240423	39.15	4745	-31.09	20240111	2350	39.15	20240423	5340	-38.76	20230830	2350	39.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
103	20240715	111310	57	100.00	KONEX			N	N	N	N		N	3270	0	3	0.00	3270	1	1.41	3270	3270	3270	3760	2780	3270	3270.00	0.00	0	0	3753	3511	3258	3016	2763	3385	2890	13	490	500	1960	5	1	2564067	84	-3.54	-9.42	12	0.00	-923.00	-347.00	5340	20230830	-38.76	2350	20240423	39.15	4745	-31.09	20240111	2350	39.15	20240423	5340	-38.76	20230830	2350	39.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
104	20240715	101308	57	100.00	KONEX			N	N	N	N		N	3270	0	3	0.00	3270	1	1.41	3270	3270	3270	3760	2780	3270	3270.00	0.00	0	0	3753	3511	3258	3016	2763	3385	2890	13	490	500	1960	5	1	2564067	84	-3.54	-9.42	12	0.00	-923.00	-347.00	5340	20230830	-38.76	2350	20240423	39.15	4745	-31.09	20240111	2350	39.15	20240423	5340	-38.76	20230830	2350	39.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
105	20240715	091309	57	100.00	KONEX			N	N	N	N		N	3270	0	3	0.00	3270	1	1.41	3270	3270	3270	3760	2780	3270	3270.00	0.00	0	0	3753	3511	3258	3016	2763	3385	2890	13	490	500	1960	5	1	2564067	84	-3.54	-9.42	12	0.00	-923.00	-347.00	5340	20230830	-38.76	2350	20240423	39.15	4745	-31.09	20240111	2350	39.15	20240423	5340	-38.76	20230830	2350	39.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
106	20240712	161259	57	100.00	KONEX			N	N	N	N		N	3270	120	2	3.81	230075	71	5.55	3500	3500	3005	3620	2680	3150	3240.49	0.00	0	0	3683	3416	3233	2966	2783	3325	2875	13	470	500	1890	5	1	2564067	84	-3.54	-9.42	12	0.00	-923.00	-347.00	5340	20230830	-38.76	2350	20240423	39.15	4745	-31.09	20240111	2350	39.15	20240423	5340	-38.76	20230830	2350	39.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
107	20240712	151307	57	100.00	KONEX			N	N	N	N		N	3270	120	2	3.81	230075	71	5.55	3500	3500	3005	3620	2680	3150	3240.49	0.00	0	0	3683	3416	3233	2966	2783	3325	2875	13	470	500	1890	5	1	2564067	84	-3.54	-9.42	12	0.00	-923.00	-347.00	5340	20230830	-38.76	2350	20240423	39.15	4745	-31.09	20240111	2350	39.15	20240423	5340	-38.76	20230830	2350	39.15	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
108	20240712	141310	57	100.00	KONEX			N	N	N	N		N	3500	350	2	11.11	3500	1	0.08	3500	3500	3500	3620	2680	3150	3500.00	0.00	0	0	3683	3416	3233	2966	2783	3325	2875	13	470	500	1890	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
109	20240712	131305	57	100.00	KONEX			N	N	N	N		N	3500	350	2	11.11	3500	1	0.08	3500	3500	3500	3620	2680	3150	3500.00	0.00	0	0	3683	3416	3233	2966	2783	3325	2875	13	470	500	1890	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
110	20240712	121306	57	100.00	KONEX			N	N	N	N		N	3500	350	2	11.11	3500	1	0.08	3500	3500	3500	3620	2680	3150	3500.00	0.00	0	0	3683	3416	3233	2966	2783	3325	2875	13	470	500	1890	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
111	20240712	111301	57	100.00	KONEX			N	N	N	N		N	3500	350	2	11.11	3500	1	0.08	3500	3500	3500	3620	2680	3150	3500.00	0.00	0	0	3683	3416	3233	2966	2783	3325	2875	13	470	500	1890	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
112	20240712	101304	57	100.00	KONEX			N	N	N	N		N	3500	350	2	11.11	3500	1	0.08	3500	3500	3500	3620	2680	3150	3500.00	0.00	0	0	3683	3416	3233	2966	2783	3325	2875	13	470	500	1890	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
113	20240712	091300	57	100.00	KONEX			N	N	N	N		N	3500	350	2	11.11	3500	1	0.08	3500	3500	3500	3620	2680	3150	3500.00	0.00	0	0	3683	3416	3233	2966	2783	3325	2875	13	470	500	1890	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
114	20240711	161255	57	100.00	KONEX			N	N	N	N		N	3150	-385	5	-10.89	3921080	1279	74.88	3500	3500	3050	4065	3005	3535	3065.74	0.00	0	0	3901	3717	3376	3192	2851	3547	3022	13	530	500	2120	5	1	2564067	81	-3.41	-9.08	12	0.05	-923.00	-347.00	5340	20230830	-41.01	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	5340	-41.01	20230830	2350	34.04	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
115	20240711	151302	57	100.00	KONEX			N	N	N	N		N	3150	-385	5	-10.89	3921080	1279	74.88	3500	3500	3050	4065	3005	3535	3065.74	0.00	0	0	3901	3717	3376	3192	2851	3547	3022	13	530	500	2120	5	1	2564067	81	-3.41	-9.08	12	0.05	-923.00	-347.00	5340	20230830	-41.01	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	5340	-41.01	20230830	2350	34.04	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
116	20240711	141303	57	100.00	KONEX			N	N	N	N		N	3150	-385	5	-10.89	3921080	1279	74.88	3500	3500	3050	4065	3005	3535	3065.74	0.00	0	0	3901	3717	3376	3192	2851	3547	3022	13	530	500	2120	5	1	2564067	81	-3.41	-9.08	12	0.05	-923.00	-347.00	5340	20230830	-41.01	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	5340	-41.01	20230830	2350	34.04	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
117	20240711	131301	57	100.00	KONEX			N	N	N	N		N	3150	-385	5	-10.89	3291500	1079	63.17	3500	3500	3050	4065	3005	3535	3050.51	0.00	0	0	3901	3717	3376	3192	2851	3547	3022	13	530	500	2120	5	1	2564067	81	-3.41	-9.08	12	0.04	-923.00	-347.00	5340	20230830	-41.01	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	5340	-41.01	20230830	2350	34.04	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
118	20240711	121259	57	100.00	KONEX			N	N	N	N		N	3500	-35	5	-0.99	3500	1	0.06	3500	3500	3500	4065	3005	3535	3500.00	0.00	0	0	3901	3717	3376	3192	2851	3547	3022	13	530	500	2120	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
119	20240711	111256	57	100.00	KONEX			N	N	N	N		N	3500	-35	5	-0.99	3500	1	0.06	3500	3500	3500	4065	3005	3535	3500.00	0.00	0	0	3901	3717	3376	3192	2851	3547	3022	13	530	500	2120	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
120	20240711	101258	57	100.00	KONEX			N	N	N	N		N	3500	-35	5	-0.99	3500	1	0.06	3500	3500	3500	4065	3005	3535	3500.00	0.00	0	0	3901	3717	3376	3192	2851	3547	3022	13	530	500	2120	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
121	20240711	091255	57	100.00	KONEX			N	N	N	N		N	3500	-35	5	-0.99	3500	1	0.06	3500	3500	3500	4065	3005	3535	3500.00	0.00	0	0	3901	3717	3376	3192	2851	3547	3022	13	530	500	2120	5	1	2564067	90	-3.79	-10.09	12	0.00	-923.00	-347.00	5340	20230830	-34.46	2350	20240423	48.94	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2350	48.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
122	20240710	161248	57	100.00	KONEX			N	N	N	N		N	3535	-30	5	-0.84	5235095	1708	59.66	3560	3560	3035	4095	3035	3565	3065.04	0.00	0	0	4115	3840	3420	3145	2725	3630	2935	13	530	500	2130	5	1	2564067	91	-3.83	-10.19	12	0.07	-923.00	-347.00	5340	20230830	-33.80	2350	20240423	50.43	4745	-25.50	20240111	2350	50.43	20240423	5340	-33.80	20230830	2350	50.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
123	20240710	151255	57	100.00	KONEX			N	N	N	N		N	3535	-30	5	-0.84	5235095	1708	59.66	3560	3560	3035	4095	3035	3565	3065.04	0.00	0	0	4115	3840	3420	3145	2725	3630	2935	13	530	500	2130	5	1	2564067	91	-3.83	-10.19	12	0.07	-923.00	-347.00	5340	20230830	-33.80	2350	20240423	50.43	4745	-25.50	20240111	2350	50.43	20240423	5340	-33.80	20230830	2350	50.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
124	20240710	141255	57	100.00	KONEX			N	N	N	N		N	3535	-30	5	-0.84	5235095	1708	59.66	3560	3560	3035	4095	3035	3565	3065.04	0.00	0	0	4115	3840	3420	3145	2725	3630	2935	13	530	500	2130	5	1	2564067	91	-3.83	-10.19	12	0.07	-923.00	-347.00	5340	20230830	-33.80	2350	20240423	50.43	4745	-25.50	20240111	2350	50.43	20240423	5340	-33.80	20230830	2350	50.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
125	20240710	131254	57	100.00	KONEX			N	N	N	N		N	3535	-30	5	-0.84	5235095	1708	59.66	3560	3560	3035	4095	3035	3565	3065.04	0.00	0	0	4115	3840	3420	3145	2725	3630	2935	13	530	500	2130	5	1	2564067	91	-3.83	-10.19	12	0.07	-923.00	-347.00	5340	20230830	-33.80	2350	20240423	50.43	4745	-25.50	20240111	2350	50.43	20240423	5340	-33.80	20230830	2350	50.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
126	20240710	121251	57	100.00	KONEX			N	N	N	N		N	3535	-30	5	-0.84	5235095	1708	59.66	3560	3560	3035	4095	3035	3565	3065.04	0.00	0	0	4115	3840	3420	3145	2725	3630	2935	13	530	500	2130	5	1	2564067	91	-3.83	-10.19	12	0.07	-923.00	-347.00	5340	20230830	-33.80	2350	20240423	50.43	4745	-25.50	20240111	2350	50.43	20240423	5340	-33.80	20230830	2350	50.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
127	20240710	111253	57	100.00	KONEX			N	N	N	N		N	3535	-30	5	-0.84	5235095	1708	59.66	3560	3560	3035	4095	3035	3565	3065.04	0.00	0	0	4115	3840	3420	3145	2725	3630	2935	13	530	500	2130	5	1	2564067	91	-3.83	-10.19	12	0.07	-923.00	-347.00	5340	20230830	-33.80	2350	20240423	50.43	4745	-25.50	20240111	2350	50.43	20240423	5340	-33.80	20230830	2350	50.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
128	20240710	101248	57	100.00	KONEX			N	N	N	N		N	3535	-30	5	-0.84	5235095	1708	59.66	3560	3560	3035	4095	3035	3565	3065.04	0.00	0	0	4115	3840	3420	3145	2725	3630	2935	13	530	500	2130	5	1	2564067	91	-3.83	-10.19	12	0.07	-923.00	-347.00	5340	20230830	-33.80	2350	20240423	50.43	4745	-25.50	20240111	2350	50.43	20240423	5340	-33.80	20230830	2350	50.43	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
129	20240710	091254	57	100.00	KONEX			N	N	N	N		N	3560	-5	5	-0.14	163760	46	1.61	3560	3560	3560	4095	3035	3565	3560.00	0.00	0	0	4115	3840	3420	3145	2725	3630	2935	13	530	500	2130	5	1	2564067	91	-3.86	-10.26	12	0.00	-923.00	-347.00	5340	20230830	-33.33	2350	20240423	51.49	4745	-24.97	20240111	2350	51.49	20240423	5340	-33.33	20230830	2350	51.49	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
130	20240709	161245	57	100.00	KONEX			N	N	N	N		N	3565	330	2	10.20	8830325	2863	130.31	3695	3695	3000	3720	2750	3235	3084.29	0.00	0	0	4348	3791	3468	2911	2588	3630	2750	13	485	500	1940	5	1	2564067	91	-3.86	-10.27	12	0.11	-923.00	-347.00	5340	20230830	-33.24	2350	20240423	51.70	4745	-24.87	20240111	2350	51.70	20240423	5340	-33.24	20230830	2350	51.70	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
131	20240709	151254	57	100.00	KONEX			N	N	N	N		N	3150	-85	5	-2.63	3701145	1233	56.12	3695	3695	3000	3720	2750	3235	3001.74	0.00	0	0	4348	3791	3468	2911	2588	3630	2750	13	485	500	1940	5	1	2564067	81	-3.41	-9.08	12	0.05	-923.00	-347.00	5340	20230830	-41.01	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	5340	-41.01	20230830	2350	34.04	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
132	20240709	141253	57	100.00	KONEX			N	N	N	N		N	3150	-85	5	-2.63	3701145	1233	56.12	3695	3695	3000	3720	2750	3235	3001.74	0.00	0	0	4348	3791	3468	2911	2588	3630	2750	13	485	500	1940	5	1	2564067	81	-3.41	-9.08	12	0.05	-923.00	-347.00	5340	20230830	-41.01	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	5340	-41.01	20230830	2350	34.04	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
133	20240709	131257	57	100.00	KONEX			N	N	N	N		N	3150	-85	5	-2.63	3701145	1233	56.12	3695	3695	3000	3720	2750	3235	3001.74	0.00	0	0	4348	3791	3468	2911	2588	3630	2750	13	485	500	1940	5	1	2564067	81	-3.41	-9.08	12	0.05	-923.00	-347.00	5340	20230830	-41.01	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	5340	-41.01	20230830	2350	34.04	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
134	20240709	121257	57	100.00	KONEX			N	N	N	N		N	3150	-85	5	-2.63	3701145	1233	56.12	3695	3695	3000	3720	2750	3235	3001.74	0.00	0	0	4348	3791	3468	2911	2588	3630	2750	13	485	500	1940	5	1	2564067	81	-3.41	-9.08	12	0.05	-923.00	-347.00	5340	20230830	-41.01	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	5340	-41.01	20230830	2350	34.04	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
135	20240709	111258	57	100.00	KONEX			N	N	N	N		N	3150	-85	5	-2.63	3701145	1233	56.12	3695	3695	3000	3720	2750	3235	3001.74	0.00	0	0	4348	3791	3468	2911	2588	3630	2750	13	485	500	1940	5	1	2564067	81	-3.41	-9.08	12	0.05	-923.00	-347.00	5340	20230830	-41.01	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	5340	-41.01	20230830	2350	34.04	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
136	20240709	101253	57	100.00	KONEX			N	N	N	N		N	3150	-85	5	-2.63	3701145	1233	56.12	3695	3695	3000	3720	2750	3235	3001.74	0.00	0	0	4348	3791	3468	2911	2588	3630	2750	13	485	500	1940	5	1	2564067	81	-3.41	-9.08	12	0.05	-923.00	-347.00	5340	20230830	-41.01	2350	20240423	34.04	4745	-33.61	20240111	2350	34.04	20240423	5340	-41.01	20230830	2350	34.04	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
137	20240709	091250	57	100.00	KONEX			N	N	N	N		N	3695	460	2	14.22	3695	1	0.05	3695	3695	3695	3720	2750	3235	3695.00	0.00	0	0	4348	3791	3468	2911	2588	3630	2750	13	485	500	1940	5	1	2564067	95	-4.00	-10.65	12	0.00	-923.00	-347.00	5340	20230830	-30.81	2350	20240423	57.23	4745	-22.13	20240111	2350	57.23	20240423	5340	-30.81	20230830	2350	57.23	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
138	20240708	161243	57	100.00	KONEX			N	N	N	N		N	3235	-460	5	-12.45	6934685	2197	7575.86	4025	4025	3145	4245	3145	3695	3156.43	0.00	0	0	4505	4100	3615	3210	2725	3857	2967	13	550	500	2210	5	1	2564067	83	-3.50	-9.32	12	0.09	-923.00	-347.00	5340	20230830	-39.42	2320	20230630	39.44	4745	-31.82	20240111	2350	37.66	20240423	5340	-39.42	20230830	2350	37.66	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
139	20240708	151245	57	100.00	KONEX			N	N	N	N		N	3235	-460	5	-12.45	6934685	2197	7575.86	4025	4025	3145	4245	3145	3695	3156.43	0.00	0	0	4505	4100	3615	3210	2725	3857	2967	13	550	500	2210	5	1	2564067	83	-3.50	-9.32	12	0.09	-923.00	-347.00	5340	20230830	-39.42	2320	20230630	39.44	4745	-31.82	20240111	2350	37.66	20240423	5340	-39.42	20230830	2350	37.66	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
140	20240708	141247	57	100.00	KONEX			N	N	N	N		N	3250	-445	5	-12.04	6560340	2078	7165.52	4025	4025	3145	4245	3145	3695	3157.05	0.00	0	0	4505	4100	3615	3210	2725	3857	2967	13	550	500	2210	5	1	2564067	83	-3.52	-9.37	12	0.08	-923.00	-347.00	5340	20230830	-39.14	2320	20230630	40.09	4745	-31.51	20240111	2350	38.30	20240423	5340	-39.14	20230830	2350	38.30	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
141	20240708	131242	57	100.00	KONEX			N	N	N	N		N	3250	-445	5	-12.04	6560340	2078	7165.52	4025	4025	3145	4245	3145	3695	3157.05	0.00	0	0	4505	4100	3615	3210	2725	3857	2967	13	550	500	2210	5	1	2564067	83	-3.52	-9.37	12	0.08	-923.00	-347.00	5340	20230830	-39.14	2320	20230630	40.09	4745	-31.51	20240111	2350	38.30	20240423	5340	-39.14	20230830	2350	38.30	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
142	20240708	121244	57	100.00	KONEX			N	N	N	N		N	3395	-300	5	-8.12	3757720	1192	4110.34	4025	4025	3145	4245	3145	3695	3152.45	0.00	0	0	4505	4100	3615	3210	2725	3857	2967	13	550	500	2210	5	1	2564067	87	-3.68	-9.78	12	0.05	-923.00	-347.00	5340	20230830	-36.42	2320	20230630	46.34	4745	-28.45	20240111	2350	44.47	20240423	5340	-36.42	20230830	2350	44.47	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
143	20240708	111242	57	100.00	KONEX			N	N	N	N		N	3395	-300	5	-8.12	3757720	1192	4110.34	4025	4025	3145	4245	3145	3695	3152.45	0.00	0	0	4505	4100	3615	3210	2725	3857	2967	13	550	500	2210	5	1	2564067	87	-3.68	-9.78	12	0.05	-923.00	-347.00	5340	20230830	-36.42	2320	20230630	46.34	4745	-28.45	20240111	2350	44.47	20240423	5340	-36.42	20230830	2350	44.47	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
144	20240708	101241	57	100.00	KONEX			N	N	N	N		N	3895	200	2	5.41	2074165	658	2268.97	4025	4025	3145	4245	3145	3695	3152.23	0.00	0	0	4505	4100	3615	3210	2725	3857	2967	13	550	500	2210	5	1	2564067	100	-4.22	-11.22	12	0.03	-923.00	-347.00	5340	20230830	-27.06	2320	20230630	67.89	4745	-17.91	20240111	2350	65.74	20240423	5340	-27.06	20230830	2350	65.74	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
145	20240708	091241	57	100.00	KONEX			N	N	N	N		N	4025	330	2	8.93	4025	1	3.45	4025	4025	4025	4245	3145	3695	4025.00	0.00	0	0	4505	4100	3615	3210	2725	3857	2967	13	550	500	2210	5	1	2564067	103	-4.36	-11.60	12	0.00	-923.00	-347.00	5340	20230830	-24.63	2320	20230630	73.49	4745	-15.17	20240111	2350	71.28	20240423	5340	-24.63	20230830	2350	71.28	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
146	20240705	161235	57	100.00	KONEX			N	N	N	N		N	3695	95	2	2.64	107060	29	5.04	4020	4020	3130	4140	3060	3600	3691.72	0.00	0	0	3960	3780	3420	3240	2880	3870	3330	13	540	500	2160	5	1	2564067	95	-4.00	-10.65	12	0.00	-923.00	-347.00	5340	20230830	-30.81	2320	20230630	59.27	4745	-22.13	20240111	2350	57.23	20240423	5340	-30.81	20230830	2350	57.23	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
147	20240705	151239	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	14685	4	0.70	4020	4020	3130	4140	3060	3600	3671.25	0.00	0	0	3960	3780	3420	3240	2880	3870	3330	13	540	500	2160	5	1	2564067	92	-3.89	-10.36	12	0.00	-923.00	-347.00	5340	20230830	-32.68	2320	20230630	54.96	4745	-24.24	20240111	2350	52.98	20240423	5340	-32.68	20230830	2350	52.98	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
148	20240705	141241	57	100.00	KONEX			N	N	N	N		N	3940	340	2	9.44	11090	3	0.52	4020	4020	3130	4140	3060	3600	3696.67	0.00	0	0	3960	3780	3420	3240	2880	3870	3330	13	540	500	2160	5	1	2564067	101	-4.27	-11.35	12	0.00	-923.00	-347.00	5340	20230830	-26.22	2320	20230630	69.83	4745	-16.97	20240111	2350	67.66	20240423	5340	-26.22	20230830	2350	67.66	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
149	20240705	131238	57	100.00	KONEX			N	N	N	N		N	3940	340	2	9.44	11090	3	0.52	4020	4020	3130	4140	3060	3600	3696.67	0.00	0	0	3960	3780	3420	3240	2880	3870	3330	13	540	500	2160	5	1	2564067	101	-4.27	-11.35	12	0.00	-923.00	-347.00	5340	20230830	-26.22	2320	20230630	69.83	4745	-16.97	20240111	2350	67.66	20240423	5340	-26.22	20230830	2350	67.66	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
150	20240705	121239	57	100.00	KONEX			N	N	N	N		N	3940	340	2	9.44	11090	3	0.52	4020	4020	3130	4140	3060	3600	3696.67	0.00	0	0	3960	3780	3420	3240	2880	3870	3330	13	540	500	2160	5	1	2564067	101	-4.27	-11.35	12	0.00	-923.00	-347.00	5340	20230830	-26.22	2320	20230630	69.83	4745	-16.97	20240111	2350	67.66	20240423	5340	-26.22	20230830	2350	67.66	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
151	20240705	111235	57	100.00	KONEX			N	N	N	N		N	3940	340	2	9.44	11090	3	0.52	4020	4020	3130	4140	3060	3600	3696.67	0.00	0	0	3960	3780	3420	3240	2880	3870	3330	13	540	500	2160	5	1	2564067	101	-4.27	-11.35	12	0.00	-923.00	-347.00	5340	20230830	-26.22	2320	20230630	69.83	4745	-16.97	20240111	2350	67.66	20240423	5340	-26.22	20230830	2350	67.66	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
152	20240705	101235	57	100.00	KONEX			N	N	N	N		N	4020	420	2	11.67	4020	1	0.17	4020	4020	4020	4140	3060	3600	4020.00	0.00	0	0	3960	3780	3420	3240	2880	3870	3330	13	540	500	2160	5	1	2564067	103	-4.36	-11.59	12	0.00	-923.00	-347.00	5340	20230830	-24.72	2320	20230630	73.28	4745	-15.28	20240111	2350	71.06	20240423	5340	-24.72	20230830	2350	71.06	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
153	20240705	091238	57	100.00	KONEX			N	N	N	N		N	4020	420	2	11.67	4020	1	0.17	4020	4020	4020	4140	3060	3600	4020.00	0.00	0	0	3960	3780	3420	3240	2880	3870	3330	13	540	500	2160	5	1	2564067	103	-4.36	-11.59	12	0.00	-923.00	-347.00	5340	20230830	-24.72	2320	20230630	73.28	4745	-15.28	20240111	2350	71.06	20240423	5340	-24.72	20230830	2350	71.06	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
154	20240704	161231	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	1887310	575	942.62	3350	3600	3060	3910	2890	3400	3282.28	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2040	5	1	2564067	92	-3.90	-10.37	12	0.02	-923.00	-347.00	5340	20230830	-32.58	2320	20230630	55.17	4745	-24.13	20240111	2350	53.19	20240423	5340	-32.58	20230830	2350	53.19	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
155	20240704	151236	57	100.00	KONEX			N	N	N	N		N	3275	-125	5	-3.68	270075	88	144.26	3350	3350	3060	3910	2890	3400	3069.03	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2040	5	1	2564067	84	-3.55	-9.44	12	0.00	-923.00	-347.00	5340	20230830	-38.67	2320	20230630	41.16	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2350	39.36	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
156	20240704	141234	57	100.00	KONEX			N	N	N	N		N	3275	-125	5	-3.68	270075	88	144.26	3350	3350	3060	3910	2890	3400	3069.03	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2040	5	1	2564067	84	-3.55	-9.44	12	0.00	-923.00	-347.00	5340	20230830	-38.67	2320	20230630	41.16	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2350	39.36	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
157	20240704	131234	57	100.00	KONEX			N	N	N	N		N	3350	-50	5	-1.47	6700	2	3.28	3350	3350	3350	3910	2890	3400	3350.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2040	5	1	2564067	86	-3.63	-9.65	12	0.00	-923.00	-347.00	5340	20230830	-37.27	2320	20230630	44.40	4745	-29.40	20240111	2350	42.55	20240423	5340	-37.27	20230830	2350	42.55	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
158	20240704	121234	57	100.00	KONEX			N	N	N	N		N	3350	-50	5	-1.47	6700	2	3.28	3350	3350	3350	3910	2890	3400	3350.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2040	5	1	2564067	86	-3.63	-9.65	12	0.00	-923.00	-347.00	5340	20230830	-37.27	2320	20230630	44.40	4745	-29.40	20240111	2350	42.55	20240423	5340	-37.27	20230830	2350	42.55	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
159	20240704	111232	57	100.00	KONEX			N	N	N	N		N	3350	-50	5	-1.47	6700	2	3.28	3350	3350	3350	3910	2890	3400	3350.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2040	5	1	2564067	86	-3.63	-9.65	12	0.00	-923.00	-347.00	5340	20230830	-37.27	2320	20230630	44.40	4745	-29.40	20240111	2350	42.55	20240423	5340	-37.27	20230830	2350	42.55	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
160	20240704	101233	57	100.00	KONEX			N	N	N	N		N	3350	-50	5	-1.47	6700	2	3.28	3350	3350	3350	3910	2890	3400	3350.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2040	5	1	2564067	86	-3.63	-9.65	12	0.00	-923.00	-347.00	5340	20230830	-37.27	2320	20230630	44.40	4745	-29.40	20240111	2350	42.55	20240423	5340	-37.27	20230830	2350	42.55	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
161	20240704	091235	57	100.00	KONEX			N	N	N	N		N	3350	-50	5	-1.47	6700	2	3.28	3350	3350	3350	3910	2890	3400	3350.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2040	5	1	2564067	86	-3.63	-9.65	12	0.00	-923.00	-347.00	5340	20230830	-37.27	2320	20230630	44.40	4745	-29.40	20240111	2350	42.55	20240423	5340	-37.27	20230830	2350	42.55	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
162	20240703	161228	57	100.00	KONEX			N	N	N	N		N	3400	-595	4	-14.89	207400	61	3050.00	3400	3400	3400	4590	3400	3995	3400.00	0.00	0	0	4018	4006	3983	3971	3948	4012	3977	13	595	500	2390	5	1	2564067	87	-3.68	-9.80	12	0.00	-923.00	-347.00	5340	20230830	-36.33	2320	20230630	46.55	4745	-28.35	20240111	2350	44.68	20240423	5340	-36.33	20230830	2350	44.68	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
163	20240703	151232	57	100.00	KONEX			N	N	N	N		N	3400	-595	4	-14.89	207400	61	3050.00	3400	3400	3400	4590	3400	3995	3400.00	0.00	0	0	4018	4006	3983	3971	3948	4012	3977	13	595	500	2390	5	1	2564067	87	-3.68	-9.80	12	0.00	-923.00	-347.00	5340	20230830	-36.33	2320	20230630	46.55	4745	-28.35	20240111	2350	44.68	20240423	5340	-36.33	20230830	2350	44.68	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
164	20240703	141232	57	100.00	KONEX			N	N	N	N		N	3400	-595	4	-14.89	207400	61	3050.00	3400	3400	3400	4590	3400	3995	3400.00	0.00	0	0	4018	4006	3983	3971	3948	4012	3977	13	595	500	2390	5	1	2564067	87	-3.68	-9.80	12	0.00	-923.00	-347.00	5340	20230830	-36.33	2320	20230630	46.55	4745	-28.35	20240111	2350	44.68	20240423	5340	-36.33	20230830	2350	44.68	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
165	20240703	131231	57	100.00	KONEX			N	N	N	N		N	3400	-595	4	-14.89	207400	61	3050.00	3400	3400	3400	4590	3400	3995	3400.00	0.00	0	0	4018	4006	3983	3971	3948	4012	3977	13	595	500	2390	5	1	2564067	87	-3.68	-9.80	12	0.00	-923.00	-347.00	5340	20230830	-36.33	2320	20230630	46.55	4745	-28.35	20240111	2350	44.68	20240423	5340	-36.33	20230830	2350	44.68	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
166	20240703	121230	57	100.00	KONEX			N	N	N	N		N	3400	-595	4	-14.89	207400	61	3050.00	3400	3400	3400	4590	3400	3995	3400.00	0.00	0	0	4018	4006	3983	3971	3948	4012	3977	13	595	500	2390	5	1	2564067	87	-3.68	-9.80	12	0.00	-923.00	-347.00	5340	20230830	-36.33	2320	20230630	46.55	4745	-28.35	20240111	2350	44.68	20240423	5340	-36.33	20230830	2350	44.68	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
167	20240703	111233	57	100.00	KONEX			N	N	N	N		N	3400	-595	4	-14.89	207400	61	3050.00	3400	3400	3400	4590	3400	3995	3400.00	0.00	0	0	4018	4006	3983	3971	3948	4012	3977	13	595	500	2390	5	1	2564067	87	-3.68	-9.80	12	0.00	-923.00	-347.00	5340	20230830	-36.33	2320	20230630	46.55	4745	-28.35	20240111	2350	44.68	20240423	5340	-36.33	20230830	2350	44.68	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
168	20240703	101233	57	100.00	KONEX			N	N	N	N		N	3400	-595	4	-14.89	207400	61	3050.00	3400	3400	3400	4590	3400	3995	3400.00	0.00	0	0	4018	4006	3983	3971	3948	4012	3977	13	595	500	2390	5	1	2564067	87	-3.68	-9.80	12	0.00	-923.00	-347.00	5340	20230830	-36.33	2320	20230630	46.55	4745	-28.35	20240111	2350	44.68	20240423	5340	-36.33	20230830	2350	44.68	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
169	20240703	091229	57	100.00	KONEX			N	N	N	N		N	3400	-595	4	-14.89	6800	2	100.00	3400	3400	3400	4590	3400	3995	3400.00	0.00	0	0	4018	4006	3983	3971	3948	4012	3977	13	595	500	2390	5	1	2564067	87	-3.68	-9.80	12	0.00	-923.00	-347.00	5340	20230830	-36.33	2320	20230630	46.55	4745	-28.35	20240111	2350	44.68	20240423	5340	-36.33	20230830	2350	44.68	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
170	20240702	161225	57	100.00	KONEX			N	N	N	N		N	3995	35	2	0.88	7955	2	2.22	3960	3995	3960	4550	3370	3960	3977.50	0.00	0	0	4580	4270	3660	3350	2740	3965	3045	13	590	500	2370	5	1	2564067	102	-4.33	-11.51	12	0.00	-923.00	-347.00	5340	20230830	-25.19	2320	20230630	72.20	4745	-15.81	20240111	2350	70.00	20240423	5340	-25.19	20230830	2350	70.00	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
171	20240702	151228	57	100.00	KONEX			N	N	N	N		N	3995	35	2	0.88	7955	2	2.22	3960	3995	3960	4550	3370	3960	3977.50	0.00	0	0	4580	4270	3660	3350	2740	3965	3045	13	590	500	2370	5	1	2564067	102	-4.33	-11.51	12	0.00	-923.00	-347.00	5340	20230830	-25.19	2320	20230630	72.20	4745	-15.81	20240111	2350	70.00	20240423	5340	-25.19	20230830	2350	70.00	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
172	20240702	141228	57	100.00	KONEX			N	N	N	N		N	3995	35	2	0.88	7955	2	2.22	3960	3995	3960	4550	3370	3960	3977.50	0.00	0	0	4580	4270	3660	3350	2740	3965	3045	13	590	500	2370	5	1	2564067	102	-4.33	-11.51	12	0.00	-923.00	-347.00	5340	20230830	-25.19	2320	20230630	72.20	4745	-15.81	20240111	2350	70.00	20240423	5340	-25.19	20230830	2350	70.00	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
173	20240702	131228	57	100.00	KONEX			N	N	N	N		N	3995	35	2	0.88	7955	2	2.22	3960	3995	3960	4550	3370	3960	3977.50	0.00	0	0	4580	4270	3660	3350	2740	3965	3045	13	590	500	2370	5	1	2564067	102	-4.33	-11.51	12	0.00	-923.00	-347.00	5340	20230830	-25.19	2320	20230630	72.20	4745	-15.81	20240111	2350	70.00	20240423	5340	-25.19	20230830	2350	70.00	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
174	20240702	121228	57	100.00	KONEX			N	N	N	N		N	3995	35	2	0.88	7955	2	2.22	3960	3995	3960	4550	3370	3960	3977.50	0.00	0	0	4580	4270	3660	3350	2740	3965	3045	13	590	500	2370	5	1	2564067	102	-4.33	-11.51	12	0.00	-923.00	-347.00	5340	20230830	-25.19	2320	20230630	72.20	4745	-15.81	20240111	2350	70.00	20240423	5340	-25.19	20230830	2350	70.00	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
175	20240702	111228	57	100.00	KONEX			N	N	N	N		N	3995	35	2	0.88	7955	2	2.22	3960	3995	3960	4550	3370	3960	3977.50	0.00	0	0	4580	4270	3660	3350	2740	3965	3045	13	590	500	2370	5	1	2564067	102	-4.33	-11.51	12	0.00	-923.00	-347.00	5340	20230830	-25.19	2320	20230630	72.20	4745	-15.81	20240111	2350	70.00	20240423	5340	-25.19	20230830	2350	70.00	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
176	20240702	101226	57	100.00	KONEX			N	N	N	N		N	3995	35	2	0.88	7955	2	2.22	3960	3995	3960	4550	3370	3960	3977.50	0.00	0	0	4580	4270	3660	3350	2740	3965	3045	13	590	500	2370	5	1	2564067	102	-4.33	-11.51	12	0.00	-923.00	-347.00	5340	20230830	-25.19	2320	20230630	72.20	4745	-15.81	20240111	2350	70.00	20240423	5340	-25.19	20230830	2350	70.00	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
177	20240702	091228	57	100.00	KONEX			N	N	N	N		N	3995	35	2	0.88	7955	2	2.22	3960	3995	3960	4550	3370	3960	3977.50	0.00	0	0	4580	4270	3660	3350	2740	3965	3045	13	590	500	2370	5	1	2564067	102	-4.33	-11.51	12	0.00	-923.00	-347.00	5340	20230830	-25.19	2320	20230630	72.20	4745	-15.81	20240111	2350	70.00	20240423	5340	-25.19	20230830	2350	70.00	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
178	20240701	161222	57	100.00	KONEX			N	N	N	N		N	3960	410	2	11.55	276330	90	14.98	3970	3970	3050	4080	3020	3550	3070.33	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	102	-4.29	-11.41	12	0.00	-923.00	-347.00	5340	20230830	-25.84	2320	20230630	70.69	4745	-16.54	20240111	2350	68.51	20240423	5340	-25.84	20230830	2350	68.51	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
179	20240701	151226	57	100.00	KONEX			N	N	N	N		N	3960	410	2	11.55	276330	90	14.98	3970	3970	3050	4080	3020	3550	3070.33	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	102	-4.29	-11.41	12	0.00	-923.00	-347.00	5340	20230830	-25.84	2320	20230630	70.69	4745	-16.54	20240111	2350	68.51	20240423	5340	-25.84	20230830	2350	68.51	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
180	20240701	141223	57	100.00	KONEX			N	N	N	N		N	3960	410	2	11.55	276330	90	14.98	3970	3970	3050	4080	3020	3550	3070.33	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	102	-4.29	-11.41	12	0.00	-923.00	-347.00	5340	20230830	-25.84	2320	20230630	70.69	4745	-16.54	20240111	2350	68.51	20240423	5340	-25.84	20230830	2350	68.51	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
181	20240701	131224	57	100.00	KONEX			N	N	N	N		N	3960	410	2	11.55	276330	90	14.98	3970	3970	3050	4080	3020	3550	3070.33	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	102	-4.29	-11.41	12	0.00	-923.00	-347.00	5340	20230830	-25.84	2320	20230630	70.69	4745	-16.54	20240111	2350	68.51	20240423	5340	-25.84	20230830	2350	68.51	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
182	20240701	121226	57	100.00	KONEX			N	N	N	N		N	3960	410	2	11.55	276330	90	14.98	3970	3970	3050	4080	3020	3550	3070.33	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	102	-4.29	-11.41	12	0.00	-923.00	-347.00	5340	20230830	-25.84	2320	20230630	70.69	4745	-16.54	20240111	2350	68.51	20240423	5340	-25.84	20230830	2350	68.51	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
183	20240701	111220	57	100.00	KONEX			N	N	N	N		N	3960	410	2	11.55	276330	90	14.98	3970	3970	3050	4080	3020	3550	3070.33	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	102	-4.29	-11.41	12	0.00	-923.00	-347.00	5340	20230830	-25.84	2320	20230630	70.69	4745	-16.54	20240111	2350	68.51	20240423	5340	-25.84	20230830	2350	68.51	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
184	20240701	101219	57	100.00	KONEX			N	N	N	N		N	3960	410	2	11.55	276330	90	14.98	3970	3970	3050	4080	3020	3550	3070.33	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	102	-4.29	-11.41	12	0.00	-923.00	-347.00	5340	20230830	-25.84	2320	20230630	70.69	4745	-16.54	20240111	2350	68.51	20240423	5340	-25.84	20230830	2350	68.51	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
185	20240701	091217	57	100.00	KONEX			N	N	N	N		N	3970	420	2	11.83	3970	1	0.17	3970	3970	3970	4080	3020	3550	3970.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	102	-4.30	-11.44	12	0.00	-923.00	-347.00	5340	20230830	-25.66	2320	20230630	71.12	4745	-16.33	20240111	2350	68.94	20240423	5340	-25.66	20230830	2350	68.94	20240423	0.00	N	447690	500	12 억		0	N	N	0	N	00	N