KissMeData/354390/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	161224	57	100.00	KONEX			N	N	N	N		N	5380	-50	5	-0.92	3839950	732	2361.29	5430	5430	5200	6240	4620	5430	5245.83	0.00	0	0	5643	5536	5483	5376	5323	5510	5350	175	810	2500	3250	10	1	7018247	378	13.59	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.52	5000	20240717	7.60	8200	-34.39	20240404	5000	7.60	20240717	9200	-41.52	20231005	5000	7.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20240731	151242	57	100.00	KONEX			N	N	N	N		N	5380	-50	5	-0.92	3834570	731	2358.06	5430	5430	5200	6240	4620	5430	5245.65	0.00	0	0	5643	5536	5483	5376	5323	5510	5350	175	810	2500	3250	10	1	7018247	378	13.59	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.52	5000	20240717	7.60	8200	-34.39	20240404	5000	7.60	20240717	9200	-41.52	20231005	5000	7.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20240731	141242	57	100.00	KONEX			N	N	N	N		N	5380	-50	5	-0.92	3834570	731	2358.06	5430	5430	5200	6240	4620	5430	5245.65	0.00	0	0	5643	5536	5483	5376	5323	5510	5350	175	810	2500	3250	10	1	7018247	378	13.59	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.52	5000	20240717	7.60	8200	-34.39	20240404	5000	7.60	20240717	9200	-41.52	20231005	5000	7.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20240731	131236	57	100.00	KONEX			N	N	N	N		N	5390	-40	5	-0.74	145850	27	87.10	5430	5430	5390	6240	4620	5430	5401.85	0.00	0	0	5643	5536	5483	5376	5323	5510	5350	175	810	2500	3250	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20240731	121235	57	100.00	KONEX			N	N	N	N		N	5390	-40	5	-0.74	145850	27	87.10	5430	5430	5390	6240	4620	5430	5401.85	0.00	0	0	5643	5536	5483	5376	5323	5510	5350	175	810	2500	3250	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20240731	111238	57	100.00	KONEX			N	N	N	N		N	5390	-40	5	-0.74	118900	22	70.97	5430	5430	5390	6240	4620	5430	5404.55	0.00	0	0	5643	5536	5483	5376	5323	5510	5350	175	810	2500	3250	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20240731	101236	57	100.00	KONEX			N	N	N	N		N	5400	-30	5	-0.55	108120	20	64.52	5430	5430	5400	6240	4620	5430	5406.00	0.00	0	0	5643	5536	5483	5376	5323	5510	5350	175	810	2500	3250	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20240731	091234	57	100.00	KONEX			N	N	N	N		N	5430	0	3	0.00	0	0	0.00	0	0	0	6240	4620	5430	0.00	0.00	0	0	5643	5536	5483	5376	5323	5510	5350	175	810	2500	3250	10	1	7018247	381	13.71	1.39	12	0.00	396.00	3906.00	9200	20231005	-40.98	5000	20240717	8.60	8200	-33.78	20240404	5000	8.60	20240717	9200	-40.98	20231005	5000	8.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20240730	161203	57	100.00	KONEX			N	N	N	N		N	5430	-160	5	-2.86	169120	31	281.82	5590	5590	5430	6420	4760	5590	5455.48	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	175	830	2500	3350	10	1	7018247	381	13.71	1.39	12	0.00	396.00	3906.00	9200	20231005	-40.98	5000	20240717	8.60	8200	-33.78	20240404	5000	8.60	20240717	9200	-40.98	20231005	5000	8.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20240730	151229	57	100.00	KONEX			N	N	N	N		N	5430	-160	5	-2.86	169120	31	281.82	5590	5590	5430	6420	4760	5590	5455.48	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	175	830	2500	3350	10	1	7018247	381	13.71	1.39	12	0.00	396.00	3906.00	9200	20231005	-40.98	5000	20240717	8.60	8200	-33.78	20240404	5000	8.60	20240717	9200	-40.98	20231005	5000	8.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20240730	141212	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	22360	4	36.36	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20240730	131219	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20240730	121210	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20240730	111219	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20240730	101228	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20240730	091235	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5603	5596	5593	5586	5583	5595	5585	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20240729	161203	57	100.00	KONEX			N	N	N	N		N	5590	190	2	3.52	61590	11	29.73	5600	5600	5590	6210	4590	5400	5599.09	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20240729	151220	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	56000	10	27.03	5600	5600	5600	6210	4590	5400	5600.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	393	14.14	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.13	5000	20240717	12.00	8200	-31.71	20240404	5000	12.00	20240717	9200	-39.13	20231005	5000	12.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20240729	141228	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	56000	10	27.03	5600	5600	5600	6210	4590	5400	5600.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	393	14.14	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.13	5000	20240717	12.00	8200	-31.71	20240404	5000	12.00	20240717	9200	-39.13	20231005	5000	12.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20240729	131224	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	56000	10	27.03	5600	5600	5600	6210	4590	5400	5600.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	393	14.14	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.13	5000	20240717	12.00	8200	-31.71	20240404	5000	12.00	20240717	9200	-39.13	20231005	5000	12.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20240729	121225	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	56000	10	27.03	5600	5600	5600	6210	4590	5400	5600.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	393	14.14	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.13	5000	20240717	12.00	8200	-31.71	20240404	5000	12.00	20240717	9200	-39.13	20231005	5000	12.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20240729	111213	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20240729	101209	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20240729	091208	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20240726	161150	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	199800	37	17.13	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20240726	151203	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	194400	36	16.67	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20240726	141202	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	140400	26	12.04	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20240726	131203	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	140400	26	12.04	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20240726	121209	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20240726	111207	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20240726	101200	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20240726	091200	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20240725	161157	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	1166400	216	18.21	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20240725	151211	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	1107000	205	17.28	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20240725	141206	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	1107000	205	17.28	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20240725	131159	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	54000	10	0.84	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20240725	121205	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20240725	111203	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20240725	101155	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20240725	091151	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20240724	161149	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	6406400	1186	1317.78	5600	5600	5400	6210	4590	5400	5401.69	0.00	0	0	5920	5660	5530	5270	5140	5595	5205	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.02	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20240724	151207	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	6401000	1185	1316.67	5600	5600	5400	6210	4590	5400	5401.69	0.00	0	0	5920	5660	5530	5270	5140	5595	5205	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.02	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20240724	141201	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	4759400	881	978.89	5600	5600	5400	6210	4590	5400	5402.27	0.00	0	0	5920	5660	5530	5270	5140	5595	5205	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20240724	131206	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	3944000	730	811.11	5600	5600	5400	6210	4590	5400	5402.74	0.00	0	0	5920	5660	5530	5270	5140	5595	5205	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20240724	121204	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	3944000	730	811.11	5600	5600	5400	6210	4590	5400	5402.74	0.00	0	0	5920	5660	5530	5270	5140	5595	5205	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20240724	111203	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	3944000	730	811.11	5600	5600	5400	6210	4590	5400	5402.74	0.00	0	0	5920	5660	5530	5270	5140	5595	5205	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20240724	101229	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	3944000	730	811.11	5600	5600	5400	6210	4590	5400	5402.74	0.00	0	0	5920	5660	5530	5270	5140	5595	5205	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20240724	091151	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5920	5660	5530	5270	5140	5595	5205	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20240723	161141	57	100.00	KONEX			N	N	N	N		N	5400	-190	5	-3.40	500620	90	900.00	5520	5790	5400	6420	4760	5590	5562.44	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	175	830	2500	3350	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20240723	151212	57	100.00	KONEX			N	N	N	N		N	5400	-190	5	-3.40	500620	90	900.00	5520	5790	5400	6420	4760	5590	5562.44	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	175	830	2500	3350	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20240723	141146	57	100.00	KONEX			N	N	N	N		N	5790	200	2	3.58	351940	63	630.00	5520	5790	5520	6420	4760	5590	5586.35	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	175	830	2500	3350	10	1	7018247	406	14.62	1.48	12	0.00	396.00	3906.00	9200	20231005	-37.07	5000	20240717	15.80	8200	-29.39	20240404	5000	15.80	20240717	9200	-37.07	20231005	5000	15.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20240723	131142	57	100.00	KONEX			N	N	N	N		N	5790	200	2	3.58	351940	63	630.00	5520	5790	5520	6420	4760	5590	5586.35	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	175	830	2500	3350	10	1	7018247	406	14.62	1.48	12	0.00	396.00	3906.00	9200	20231005	-37.07	5000	20240717	15.80	8200	-29.39	20240404	5000	15.80	20240717	9200	-37.07	20231005	5000	15.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20240723	121151	57	100.00	KONEX			N	N	N	N		N	5600	10	2	0.18	334950	60	600.00	5520	5600	5520	6420	4760	5590	5582.50	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	175	830	2500	3350	10	1	7018247	393	14.14	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.13	5000	20240717	12.00	8200	-31.71	20240404	5000	12.00	20240717	9200	-39.13	20231005	5000	12.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20240723	111149	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	290150	52	520.00	5520	5590	5520	6420	4760	5590	5579.81	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20240723	101144	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20240723	091157	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20240722	161135	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	55900	10	35.71	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5730	5660	5530	5460	5330	5595	5395	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20240722	151148	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	55900	10	35.71	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5730	5660	5530	5460	5330	5595	5395	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20240722	141155	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	55900	10	35.71	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5730	5660	5530	5460	5330	5595	5395	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20240722	131150	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	55900	10	35.71	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5730	5660	5530	5460	5330	5595	5395	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20240722	121149	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	11180	2	7.14	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5730	5660	5530	5460	5330	5595	5395	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20240722	111145	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	11180	2	7.14	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5730	5660	5530	5460	5330	5595	5395	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20240722	101144	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5730	5660	5530	5460	5330	5595	5395	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20240722	091148	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5730	5660	5530	5460	5330	5595	5395	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20240719	161117	57	100.00	KONEX			N	N	N	N		N	5590	190	2	3.52	153360	28	3.21	5600	5600	5400	6210	4590	5400	5477.14	0.00	0	0	5693	5546	5453	5306	5213	5500	5260	175	810	2500	3240	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20240719	151129	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	147770	27	3.10	5600	5600	5400	6210	4590	5400	5472.96	0.00	0	0	5693	5546	5453	5306	5213	5500	5260	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20240719	141131	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	147770	27	3.10	5600	5600	5400	6210	4590	5400	5472.96	0.00	0	0	5693	5546	5453	5306	5213	5500	5260	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20240719	131122	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	147770	27	3.10	5600	5600	5400	6210	4590	5400	5472.96	0.00	0	0	5693	5546	5453	5306	5213	5500	5260	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20240719	121120	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	136970	25	2.87	5600	5600	5400	6210	4590	5400	5478.80	0.00	0	0	5693	5546	5453	5306	5213	5500	5260	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20240719	111132	57	100.00	KONEX			N	N	N	N		N	5590	190	2	3.52	55910	10	1.15	5600	5600	5590	6210	4590	5400	5591.00	0.00	0	0	5693	5546	5453	5306	5213	5500	5260	175	810	2500	3240	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20240719	101118	57	100.00	KONEX			N	N	N	N		N	5590	190	2	3.52	11190	2	0.23	5600	5600	5590	6210	4590	5400	5595.00	0.00	0	0	5693	5546	5453	5306	5213	5500	5260	175	810	2500	3240	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20240719	091134	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5693	5546	5453	5306	5213	5500	5260	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20240718	161110	57	100.00	KONEX			N	N	N	N		N	5400	-190	5	-3.40	4695800	871	26.95	5600	5600	5360	6420	4760	5590	5391.27	0.00	0	0	6316	5952	5476	5112	4636	5715	4875	175	830	2500	3350	10	1	7018247	379	13.64	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20240718	151121	57	100.00	KONEX			N	N	N	N		N	5600	10	2	0.18	4614800	856	26.49	5600	5600	5360	6420	4760	5590	5391.12	0.00	0	0	6316	5952	5476	5112	4636	5715	4875	175	830	2500	3350	10	1	7018247	393	14.14	1.43	12	0.01	396.00	3906.00	9200	20231005	-39.13	5000	20240717	12.00	8200	-31.71	20240404	5000	12.00	20240717	9200	-39.13	20231005	5000	12.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20240718	141112	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	4553280	845	26.14	5600	5600	5360	6420	4760	5590	5388.50	0.00	0	0	6316	5952	5476	5112	4636	5715	4875	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.01	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20240718	131113	57	100.00	KONEX			N	N	N	N		N	5360	-230	5	-4.11	4483360	832	25.74	5600	5600	5360	6420	4760	5590	5388.65	0.00	0	0	6316	5952	5476	5112	4636	5715	4875	175	830	2500	3350	10	1	7018247	376	13.54	1.37	12	0.01	396.00	3906.00	9200	20231005	-41.74	5000	20240717	7.20	8200	-34.63	20240404	5000	7.20	20240717	9200	-41.74	20231005	5000	7.20	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20240718	121112	57	100.00	KONEX			N	N	N	N		N	5400	-190	5	-3.40	2820740	522	16.15	5600	5600	5380	6420	4760	5590	5403.72	0.00	0	0	6316	5952	5476	5112	4636	5715	4875	175	830	2500	3350	10	1	7018247	379	13.64	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20240718	111120	57	100.00	KONEX			N	N	N	N		N	5400	-190	5	-3.40	2820740	522	16.15	5600	5600	5380	6420	4760	5590	5403.72	0.00	0	0	6316	5952	5476	5112	4636	5715	4875	175	830	2500	3350	10	1	7018247	379	13.64	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20240718	101122	57	100.00	KONEX			N	N	N	N		N	5390	-200	5	-3.58	455740	84	2.60	5600	5600	5380	6420	4760	5590	5425.48	0.00	0	0	6316	5952	5476	5112	4636	5715	4875	175	830	2500	3350	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20240718	091124	57	100.00	KONEX			N	N	N	N		N	5580	-10	5	-0.18	67000	12	0.37	5600	5600	5580	6420	4760	5590	5583.33	0.00	0	0	6316	5952	5476	5112	4636	5715	4875	175	830	2500	3350	10	1	7018247	392	14.09	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.35	5000	20240717	11.60	8200	-31.95	20240404	5000	11.60	20240717	9200	-39.35	20231005	5000	11.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20240717	161210	57	100.00	KONEX	신저가		N	N	N	N		N	5590	-210	5	-3.62	16766070	3232	0.00	5800	5840	5000	6670	4930	5800	5187.52	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	175	870	2500	3480	10	1	7018247	392	14.12	1.43	12	0.05	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20240717	151216	57	100.00	KONEX	신저가		N	N	N	N		N	5590	-210	5	-3.62	16715760	3223	0.00	5800	5840	5000	6670	4930	5800	5186.40	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	175	870	2500	3480	10	1	7018247	392	14.12	1.43	12	0.05	396.00	3906.00	9200	20231005	-39.24	5000	20240717	11.80	8200	-31.83	20240404	5000	11.80	20240717	9200	-39.24	20231005	5000	11.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20240717	141213	57	100.00	KONEX	신저가		N	N	N	N		N	5010	-790	5	-13.62	16420330	3169	0.00	5800	5800	5010	6670	4930	5800	5181.55	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	175	870	2500	3480	10	1	7018247	352	12.65	1.28	12	0.05	396.00	3906.00	9200	20231005	-45.54	5010	20240717	0.00	8200	-38.90	20240404	5010	0.00	20240717	9200	-45.54	20231005	5010	0.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20240717	131211	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	175	870	2500	3480	10	1	7018247	407	14.65	1.48	12	0.00	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20240717	121212	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	175	870	2500	3480	10	1	7018247	407	14.65	1.48	12	0.00	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20240717	111214	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	175	870	2500	3480	10	1	7018247	407	14.65	1.48	12	0.00	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
88	20240717	101217	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	175	870	2500	3480	10	1	7018247	407	14.65	1.48	12	0.00	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
89	20240717	090956	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	175	870	2500	3480	10	1	7018247	407	14.65	1.48	12	0.00	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
90	20240716	161214	57	100.00	KONEX			N	N	N	N		N	5800	-160	5	-2.68	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	6220	6090	5830	5700	5440	6155	5765	175	890	2500	3570	10	1	7018247	407	14.65	1.48	12	0.00	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
91	20240716	151228	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	6220	6090	5830	5700	5440	6155	5765	175	890	2500	3570	10	1	7018247	418	15.05	1.53	12	0.00	396.00	3906.00	9200	20231005	-35.22	5150	20240705	15.73	8200	-27.32	20240404	5150	15.73	20240705	9200	-35.22	20231005	5150	15.73	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
92	20240716	141222	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	6220	6090	5830	5700	5440	6155	5765	175	890	2500	3570	10	1	7018247	418	15.05	1.53	12	0.00	396.00	3906.00	9200	20231005	-35.22	5150	20240705	15.73	8200	-27.32	20240404	5150	15.73	20240705	9200	-35.22	20231005	5150	15.73	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
93	20240716	131223	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	6220	6090	5830	5700	5440	6155	5765	175	890	2500	3570	10	1	7018247	418	15.05	1.53	12	0.00	396.00	3906.00	9200	20231005	-35.22	5150	20240705	15.73	8200	-27.32	20240404	5150	15.73	20240705	9200	-35.22	20231005	5150	15.73	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
94	20240716	121219	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	6220	6090	5830	5700	5440	6155	5765	175	890	2500	3570	10	1	7018247	418	15.05	1.53	12	0.00	396.00	3906.00	9200	20231005	-35.22	5150	20240705	15.73	8200	-27.32	20240404	5150	15.73	20240705	9200	-35.22	20231005	5150	15.73	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
95	20240716	111222	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	6220	6090	5830	5700	5440	6155	5765	175	890	2500	3570	10	1	7018247	418	15.05	1.53	12	0.00	396.00	3906.00	9200	20231005	-35.22	5150	20240705	15.73	8200	-27.32	20240404	5150	15.73	20240705	9200	-35.22	20231005	5150	15.73	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
96	20240716	101221	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	6220	6090	5830	5700	5440	6155	5765	175	890	2500	3570	10	1	7018247	418	15.05	1.53	12	0.00	396.00	3906.00	9200	20231005	-35.22	5150	20240705	15.73	8200	-27.32	20240404	5150	15.73	20240705	9200	-35.22	20231005	5150	15.73	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
97	20240716	091220	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	6220	6090	5830	5700	5440	6155	5765	175	890	2500	3570	10	1	7018247	418	15.05	1.53	12	0.00	396.00	3906.00	9200	20231005	-35.22	5150	20240705	15.73	8200	-27.32	20240404	5150	15.73	20240705	9200	-35.22	20231005	5150	15.73	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
98	20240715	161201	57	100.00	KONEX			N	N	N	N		N	5960	-40	5	-0.67	4579840	816	800.00	5700	5960	5570	6900	5100	6000	5612.55	0.00	0	0	6200	6100	5900	5800	5600	6150	5850	175	900	2500	3600	10	1	7018247	418	15.05	1.53	12	0.01	396.00	3906.00	9200	20231005	-35.22	5150	20240705	15.73	8200	-27.32	20240404	5150	15.73	20240705	9200	-35.22	20231005	5150	15.73	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
99	20240715	151210	57	100.00	KONEX			N	N	N	N		N	5960	-40	5	-0.67	4579840	816	800.00	5700	5960	5570	6900	5100	6000	5612.55	0.00	0	0	6200	6100	5900	5800	5600	6150	5850	175	900	2500	3600	10	1	7018247	418	15.05	1.53	12	0.01	396.00	3906.00	9200	20231005	-35.22	5150	20240705	15.73	8200	-27.32	20240404	5150	15.73	20240705	9200	-35.22	20231005	5150	15.73	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
100	20240715	141206	57	100.00	KONEX			N	N	N	N		N	5960	-40	5	-0.67	4579840	816	800.00	5700	5960	5570	6900	5100	6000	5612.55	0.00	0	0	6200	6100	5900	5800	5600	6150	5850	175	900	2500	3600	10	1	7018247	418	15.05	1.53	12	0.01	396.00	3906.00	9200	20231005	-35.22	5150	20240705	15.73	8200	-27.32	20240404	5150	15.73	20240705	9200	-35.22	20231005	5150	15.73	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
101	20240715	131209	57	100.00	KONEX			N	N	N	N		N	5600	-400	5	-6.67	4562350	813	797.06	5700	5700	5600	6900	5100	6000	5611.75	0.00	0	0	6200	6100	5900	5800	5600	6150	5850	175	900	2500	3600	10	1	7018247	393	14.14	1.43	12	0.01	396.00	3906.00	9200	20231005	-39.13	5150	20240705	8.74	8200	-31.71	20240404	5150	8.74	20240705	9200	-39.13	20231005	5150	8.74	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
102	20240715	121207	57	100.00	KONEX			N	N	N	N		N	5600	-400	5	-6.67	1017550	180	176.47	5700	5700	5600	6900	5100	6000	5653.06	0.00	0	0	6200	6100	5900	5800	5600	6150	5850	175	900	2500	3600	10	1	7018247	393	14.14	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.13	5150	20240705	8.74	8200	-31.71	20240404	5150	8.74	20240705	9200	-39.13	20231005	5150	8.74	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
103	20240715	111208	57	100.00	KONEX			N	N	N	N		N	5600	-400	5	-6.67	989550	175	171.57	5700	5700	5600	6900	5100	6000	5654.57	0.00	0	0	6200	6100	5900	5800	5600	6150	5850	175	900	2500	3600	10	1	7018247	393	14.14	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.13	5150	20240705	8.74	8200	-31.71	20240404	5150	8.74	20240705	9200	-39.13	20231005	5150	8.74	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
104	20240715	101206	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6200	6100	5900	5800	5600	6150	5850	175	900	2500	3600	10	1	7018247	421	15.15	1.54	12	0.00	396.00	3906.00	9200	20231005	-34.78	5150	20240705	16.50	8200	-26.83	20240404	5150	16.50	20240705	9200	-34.78	20231005	5150	16.50	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
105	20240715	091208	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6200	6100	5900	5800	5600	6150	5850	175	900	2500	3600	10	1	7018247	421	15.15	1.54	12	0.00	396.00	3906.00	9200	20231005	-34.78	5150	20240705	16.50	8200	-26.83	20240404	5150	16.50	20240705	9200	-34.78	20231005	5150	16.50	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
106	20240712	161158	57	100.00	KONEX			N	N	N	N		N	6000	200	2	3.45	582000	102	13.18	6000	6000	5700	6670	4930	5800	5705.88	0.00	0	0	6173	5986	5793	5606	5413	5890	5510	175	870	2500	3480	10	1	7018247	421	15.15	1.54	12	0.00	396.00	3906.00	9200	20231005	-34.78	5150	20240705	16.50	8200	-26.83	20240404	5150	16.50	20240705	9200	-34.78	20231005	5150	16.50	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
107	20240712	151206	57	100.00	KONEX			N	N	N	N		N	6000	200	2	3.45	582000	102	13.18	6000	6000	5700	6670	4930	5800	5705.88	0.00	0	0	6173	5986	5793	5606	5413	5890	5510	175	870	2500	3480	10	1	7018247	421	15.15	1.54	12	0.00	396.00	3906.00	9200	20231005	-34.78	5150	20240705	16.50	8200	-26.83	20240404	5150	16.50	20240705	9200	-34.78	20231005	5150	16.50	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
108	20240712	141208	57	100.00	KONEX			N	N	N	N		N	6000	200	2	3.45	6000	1	0.13	6000	6000	6000	6670	4930	5800	6000.00	0.00	0	0	6173	5986	5793	5606	5413	5890	5510	175	870	2500	3480	10	1	7018247	421	15.15	1.54	12	0.00	396.00	3906.00	9200	20231005	-34.78	5150	20240705	16.50	8200	-26.83	20240404	5150	16.50	20240705	9200	-34.78	20231005	5150	16.50	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
109	20240712	131203	57	100.00	KONEX			N	N	N	N		N	6000	200	2	3.45	6000	1	0.13	6000	6000	6000	6670	4930	5800	6000.00	0.00	0	0	6173	5986	5793	5606	5413	5890	5510	175	870	2500	3480	10	1	7018247	421	15.15	1.54	12	0.00	396.00	3906.00	9200	20231005	-34.78	5150	20240705	16.50	8200	-26.83	20240404	5150	16.50	20240705	9200	-34.78	20231005	5150	16.50	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
110	20240712	121204	57	100.00	KONEX			N	N	N	N		N	6000	200	2	3.45	6000	1	0.13	6000	6000	6000	6670	4930	5800	6000.00	0.00	0	0	6173	5986	5793	5606	5413	5890	5510	175	870	2500	3480	10	1	7018247	421	15.15	1.54	12	0.00	396.00	3906.00	9200	20231005	-34.78	5150	20240705	16.50	8200	-26.83	20240404	5150	16.50	20240705	9200	-34.78	20231005	5150	16.50	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
111	20240712	111200	57	100.00	KONEX			N	N	N	N		N	6000	200	2	3.45	6000	1	0.13	6000	6000	6000	6670	4930	5800	6000.00	0.00	0	0	6173	5986	5793	5606	5413	5890	5510	175	870	2500	3480	10	1	7018247	421	15.15	1.54	12	0.00	396.00	3906.00	9200	20231005	-34.78	5150	20240705	16.50	8200	-26.83	20240404	5150	16.50	20240705	9200	-34.78	20231005	5150	16.50	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
112	20240712	101202	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6173	5986	5793	5606	5413	5890	5510	175	870	2500	3480	10	1	7018247	407	14.65	1.48	12	0.00	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
113	20240712	091159	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6173	5986	5793	5606	5413	5890	5510	175	870	2500	3480	10	1	7018247	407	14.65	1.48	12	0.00	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
114	20240711	161153	57	100.00	KONEX			N	N	N	N		N	5800	-180	5	-3.01	4360000	774	61.53	5980	5980	5600	6870	5090	5980	5633.07	0.00	0	0	7060	6520	5860	5320	4660	6190	4990	175	890	2500	3580	10	1	7018247	407	14.65	1.48	12	0.01	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
115	20240711	151201	57	100.00	KONEX			N	N	N	N		N	5800	-180	5	-3.01	4360000	774	61.53	5980	5980	5600	6870	5090	5980	5633.07	0.00	0	0	7060	6520	5860	5320	4660	6190	4990	175	890	2500	3580	10	1	7018247	407	14.65	1.48	12	0.01	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
116	20240711	141202	57	100.00	KONEX			N	N	N	N		N	5800	-180	5	-3.01	4360000	774	61.53	5980	5980	5600	6870	5090	5980	5633.07	0.00	0	0	7060	6520	5860	5320	4660	6190	4990	175	890	2500	3580	10	1	7018247	407	14.65	1.48	12	0.01	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
117	20240711	131159	57	100.00	KONEX			N	N	N	N		N	5800	-180	5	-3.01	4360000	774	61.53	5980	5980	5600	6870	5090	5980	5633.07	0.00	0	0	7060	6520	5860	5320	4660	6190	4990	175	890	2500	3580	10	1	7018247	407	14.65	1.48	12	0.01	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
118	20240711	121157	57	100.00	KONEX			N	N	N	N		N	5800	-180	5	-3.01	4336800	770	61.21	5980	5980	5600	6870	5090	5980	5632.21	0.00	0	0	7060	6520	5860	5320	4660	6190	4990	175	890	2500	3580	10	1	7018247	407	14.65	1.48	12	0.01	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
119	20240711	111155	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	7060	6520	5860	5320	4660	6190	4990	175	890	2500	3580	10	1	7018247	420	15.10	1.53	12	0.00	396.00	3906.00	9200	20231005	-35.00	5150	20240705	16.12	8200	-27.07	20240404	5150	16.12	20240705	9200	-35.00	20231005	5150	16.12	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
120	20240711	101157	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	7060	6520	5860	5320	4660	6190	4990	175	890	2500	3580	10	1	7018247	420	15.10	1.53	12	0.00	396.00	3906.00	9200	20231005	-35.00	5150	20240705	16.12	8200	-27.07	20240404	5150	16.12	20240705	9200	-35.00	20231005	5150	16.12	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
121	20240711	091154	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	7060	6520	5860	5320	4660	6190	4990	175	890	2500	3580	10	1	7018247	420	15.10	1.53	12	0.00	396.00	3906.00	9200	20231005	-35.00	5150	20240705	16.12	8200	-27.07	20240404	5150	16.12	20240705	9200	-35.00	20231005	5150	16.12	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
122	20240710	161148	57	100.00	KONEX			N	N	N	N		N	5980	80	2	1.36	6709370	1258	0.00	6000	6400	5200	6780	5020	5900	5333.36	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	175	880	2500	3540	10	1	7018247	420	15.10	1.53	12	0.02	396.00	3906.00	9200	20231005	-35.00	5150	20240705	16.12	8200	-27.07	20240404	5150	16.12	20240705	9200	-35.00	20231005	5150	16.12	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
123	20240710	151154	57	100.00	KONEX			N	N	N	N		N	5980	80	2	1.36	6709370	1258	0.00	6000	6400	5200	6780	5020	5900	5333.36	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	175	880	2500	3540	10	1	7018247	420	15.10	1.53	12	0.02	396.00	3906.00	9200	20231005	-35.00	5150	20240705	16.12	8200	-27.07	20240404	5150	16.12	20240705	9200	-35.00	20231005	5150	16.12	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
124	20240710	141154	57	100.00	KONEX			N	N	N	N		N	5980	80	2	1.36	6709370	1258	0.00	6000	6400	5200	6780	5020	5900	5333.36	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	175	880	2500	3540	10	1	7018247	420	15.10	1.53	12	0.02	396.00	3906.00	9200	20231005	-35.00	5150	20240705	16.12	8200	-27.07	20240404	5150	16.12	20240705	9200	-35.00	20231005	5150	16.12	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
125	20240710	131153	57	100.00	KONEX			N	N	N	N		N	5980	80	2	1.36	6703390	1257	0.00	6000	6400	5200	6780	5020	5900	5332.85	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	175	880	2500	3540	10	1	7018247	420	15.10	1.53	12	0.02	396.00	3906.00	9200	20231005	-35.00	5150	20240705	16.12	8200	-27.07	20240404	5150	16.12	20240705	9200	-35.00	20231005	5150	16.12	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
126	20240710	121150	57	100.00	KONEX			N	N	N	N		N	5980	80	2	1.36	6703390	1257	0.00	6000	6400	5200	6780	5020	5900	5332.85	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	175	880	2500	3540	10	1	7018247	420	15.10	1.53	12	0.02	396.00	3906.00	9200	20231005	-35.00	5150	20240705	16.12	8200	-27.07	20240404	5150	16.12	20240705	9200	-35.00	20231005	5150	16.12	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
127	20240710	111152	57	100.00	KONEX			N	N	N	N		N	5980	80	2	1.36	6703390	1257	0.00	6000	6400	5200	6780	5020	5900	5332.85	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	175	880	2500	3540	10	1	7018247	420	15.10	1.53	12	0.02	396.00	3906.00	9200	20231005	-35.00	5150	20240705	16.12	8200	-27.07	20240404	5150	16.12	20240705	9200	-35.00	20231005	5150	16.12	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
128	20240710	101148	57	100.00	KONEX			N	N	N	N		N	5980	80	2	1.36	6703390	1257	0.00	6000	6400	5200	6780	5020	5900	5332.85	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	175	880	2500	3540	10	1	7018247	420	15.10	1.53	12	0.02	396.00	3906.00	9200	20231005	-35.00	5150	20240705	16.12	8200	-27.07	20240404	5150	16.12	20240705	9200	-35.00	20231005	5150	16.12	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
129	20240710	091153	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	175	880	2500	3540	10	1	7018247	414	14.90	1.51	12	0.00	396.00	3906.00	9200	20231005	-35.87	5150	20240705	14.56	8200	-28.05	20240404	5150	14.56	20240705	9200	-35.87	20231005	5150	14.56	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
130	20240709	161145	57	100.00	KONEX			N	N	N	N		N	5900	-10	5	-0.17	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	5930	5920	5910	5900	5890	5920	5900	175	880	2500	3540	10	1	7018247	414	14.90	1.51	12	0.00	396.00	3906.00	9200	20231005	-35.87	5150	20240705	14.56	8200	-28.05	20240404	5150	14.56	20240705	9200	-35.87	20231005	5150	14.56	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
131	20240709	151152	57	100.00	KONEX			N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	5930	5920	5910	5900	5890	5920	5900	175	880	2500	3540	10	1	7018247	415	14.92	1.51	12	0.00	396.00	3906.00	9200	20231005	-35.76	5150	20240705	14.76	8200	-27.93	20240404	5150	14.76	20240705	9200	-35.76	20231005	5150	14.76	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
132	20240709	141152	57	100.00	KONEX			N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	5930	5920	5910	5900	5890	5920	5900	175	880	2500	3540	10	1	7018247	415	14.92	1.51	12	0.00	396.00	3906.00	9200	20231005	-35.76	5150	20240705	14.76	8200	-27.93	20240404	5150	14.76	20240705	9200	-35.76	20231005	5150	14.76	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
133	20240709	131156	57	100.00	KONEX			N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	5930	5920	5910	5900	5890	5920	5900	175	880	2500	3540	10	1	7018247	415	14.92	1.51	12	0.00	396.00	3906.00	9200	20231005	-35.76	5150	20240705	14.76	8200	-27.93	20240404	5150	14.76	20240705	9200	-35.76	20231005	5150	14.76	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
134	20240709	121156	57	100.00	KONEX			N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	5930	5920	5910	5900	5890	5920	5900	175	880	2500	3540	10	1	7018247	415	14.92	1.51	12	0.00	396.00	3906.00	9200	20231005	-35.76	5150	20240705	14.76	8200	-27.93	20240404	5150	14.76	20240705	9200	-35.76	20231005	5150	14.76	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
135	20240709	111157	57	100.00	KONEX			N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	5930	5920	5910	5900	5890	5920	5900	175	880	2500	3540	10	1	7018247	415	14.92	1.51	12	0.00	396.00	3906.00	9200	20231005	-35.76	5150	20240705	14.76	8200	-27.93	20240404	5150	14.76	20240705	9200	-35.76	20231005	5150	14.76	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
136	20240709	101152	57	100.00	KONEX			N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	5930	5920	5910	5900	5890	5920	5900	175	880	2500	3540	10	1	7018247	415	14.92	1.51	12	0.00	396.00	3906.00	9200	20231005	-35.76	5150	20240705	14.76	8200	-27.93	20240404	5150	14.76	20240705	9200	-35.76	20231005	5150	14.76	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
137	20240709	091149	57	100.00	KONEX			N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	5930	5920	5910	5900	5890	5920	5900	175	880	2500	3540	10	1	7018247	415	14.92	1.51	12	0.00	396.00	3906.00	9200	20231005	-35.76	5150	20240705	14.76	8200	-27.93	20240404	5150	14.76	20240705	9200	-35.76	20231005	5150	14.76	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
138	20240708	161142	57	100.00	KONEX			N	N	N	N		N	5910	-30	5	-0.51	2782770	471	43.69	5910	5920	5900	6830	5050	5940	5908.22	0.00	0	0	6533	6236	5693	5396	4853	5965	5125	175	890	2500	3560	10	1	7018247	415	14.92	1.51	12	0.01	396.00	3906.00	9200	20231005	-35.76	5150	20240705	14.76	8200	-27.93	20240404	5150	14.76	20240705	9200	-35.76	20231005	5150	14.76	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
139	20240708	151144	57	100.00	KONEX			N	N	N	N		N	5900	-40	5	-0.67	2776860	470	43.60	5910	5920	5900	6830	5050	5940	5908.21	0.00	0	0	6533	6236	5693	5396	4853	5965	5125	175	890	2500	3560	10	1	7018247	414	14.90	1.51	12	0.01	396.00	3906.00	9200	20231005	-35.87	5150	20240705	14.56	8200	-28.05	20240404	5150	14.56	20240705	9200	-35.87	20231005	5150	14.56	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
140	20240708	141147	57	100.00	KONEX			N	N	N	N		N	5900	-40	5	-0.67	2776860	470	43.60	5910	5920	5900	6830	5050	5940	5908.21	0.00	0	0	6533	6236	5693	5396	4853	5965	5125	175	890	2500	3560	10	1	7018247	414	14.90	1.51	12	0.01	396.00	3906.00	9200	20231005	-35.87	5150	20240705	14.56	8200	-28.05	20240404	5150	14.56	20240705	9200	-35.87	20231005	5150	14.56	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
141	20240708	131142	57	100.00	KONEX			N	N	N	N		N	5910	-30	5	-0.51	2723760	461	42.76	5910	5920	5900	6830	5050	5940	5908.37	0.00	0	0	6533	6236	5693	5396	4853	5965	5125	175	890	2500	3560	10	1	7018247	415	14.92	1.51	12	0.01	396.00	3906.00	9200	20231005	-35.76	5150	20240705	14.76	8200	-27.93	20240404	5150	14.76	20240705	9200	-35.76	20231005	5150	14.76	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
142	20240708	121144	57	100.00	KONEX			N	N	N	N		N	5910	-30	5	-0.51	2717850	460	42.67	5910	5920	5900	6830	5050	5940	5908.37	0.00	0	0	6533	6236	5693	5396	4853	5965	5125	175	890	2500	3560	10	1	7018247	415	14.92	1.51	12	0.01	396.00	3906.00	9200	20231005	-35.76	5150	20240705	14.76	8200	-27.93	20240404	5150	14.76	20240705	9200	-35.76	20231005	5150	14.76	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
143	20240708	111142	57	100.00	KONEX			N	N	N	N		N	5910	-30	5	-0.51	2700120	457	42.39	5910	5920	5900	6830	5050	5940	5908.36	0.00	0	0	6533	6236	5693	5396	4853	5965	5125	175	890	2500	3560	10	1	7018247	415	14.92	1.51	12	0.01	396.00	3906.00	9200	20231005	-35.76	5150	20240705	14.76	8200	-27.93	20240404	5150	14.76	20240705	9200	-35.76	20231005	5150	14.76	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
144	20240708	101142	57	100.00	KONEX			N	N	N	N		N	5910	-30	5	-0.51	1187920	201	18.65	5910	5920	5910	6830	5050	5940	5910.05	0.00	0	0	6533	6236	5693	5396	4853	5965	5125	175	890	2500	3560	10	1	7018247	415	14.92	1.51	12	0.00	396.00	3906.00	9200	20231005	-35.76	5150	20240705	14.76	8200	-27.93	20240404	5150	14.76	20240705	9200	-35.76	20231005	5150	14.76	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
145	20240708	091141	57	100.00	KONEX			N	N	N	N		N	5940	0	3	0.00	0	0	0.00	0	0	0	6830	5050	5940	0.00	0.00	0	0	6533	6236	5693	5396	4853	5965	5125	175	890	2500	3560	10	1	7018247	417	15.00	1.52	12	0.00	396.00	3906.00	9200	20231005	-35.43	5150	20240705	15.34	8200	-27.56	20240404	5150	15.34	20240705	9200	-35.43	20231005	5150	15.34	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
146	20240705	161136	57	100.00	KONEX	신저가		N	N	N	N		N	5940	-50	5	-0.83	5697050	1078	14.70	5990	5990	5150	6880	5100	5990	5284.83	0.00	0	0	6290	6140	5870	5720	5450	6005	5585	175	890	2500	3590	10	1	7018247	417	15.00	1.52	12	0.02	396.00	3906.00	9200	20231005	-35.43	5150	20240705	15.34	8200	-27.56	20240404	5150	15.34	20240705	9200	-35.43	20231005	5150	15.34	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
147	20240705	151139	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-190	5	-3.17	5667350	1073	14.64	5990	5990	5150	6880	5100	5990	5281.78	0.00	0	0	6290	6140	5870	5720	5450	6005	5585	175	890	2500	3590	10	1	7018247	407	14.65	1.48	12	0.02	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
148	20240705	141142	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-190	5	-3.17	5667350	1073	14.64	5990	5990	5150	6880	5100	5990	5281.78	0.00	0	0	6290	6140	5870	5720	5450	6005	5585	175	890	2500	3590	10	1	7018247	407	14.65	1.48	12	0.02	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
149	20240705	131139	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-190	5	-3.17	5620950	1065	14.53	5990	5990	5150	6880	5100	5990	5277.89	0.00	0	0	6290	6140	5870	5720	5450	6005	5585	175	890	2500	3590	10	1	7018247	407	14.65	1.48	12	0.02	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
150	20240705	121139	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-190	5	-3.17	5620950	1065	14.53	5990	5990	5150	6880	5100	5990	5277.89	0.00	0	0	6290	6140	5870	5720	5450	6005	5585	175	890	2500	3590	10	1	7018247	407	14.65	1.48	12	0.02	396.00	3906.00	9200	20231005	-36.96	5150	20240705	12.62	8200	-29.27	20240404	5150	12.62	20240705	9200	-36.96	20231005	5150	12.62	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
151	20240705	111136	57	100.00	KONEX	신저가		N	N	N	N		N	5400	-590	5	-9.85	5553350	1053	14.36	5990	5990	5150	6880	5100	5990	5273.84	0.00	0	0	6290	6140	5870	5720	5450	6005	5585	175	890	2500	3590	10	1	7018247	379	13.64	1.38	12	0.02	396.00	3906.00	9200	20231005	-41.30	5150	20240705	4.85	8200	-34.15	20240404	5150	4.85	20240705	9200	-41.30	20231005	5150	4.85	20240705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
152	20240705	101136	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	113810	19	0.26	5990	5990	5990	6880	5100	5990	5990.00	0.00	0	0	6290	6140	5870	5720	5450	6005	5585	175	890	2500	3590	10	1	7018247	420	15.13	1.53	12	0.00	396.00	3906.00	9200	20231005	-34.89	5310	20230705	12.81	8200	-26.95	20240404	5600	6.96	20240704	9200	-34.89	20231005	5310	12.81	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
153	20240705	091138	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	95840	16	0.22	5990	5990	5990	6880	5100	5990	5990.00	0.00	0	0	6290	6140	5870	5720	5450	6005	5585	175	890	2500	3590	10	1	7018247	420	15.13	1.53	12	0.00	396.00	3906.00	9200	20231005	-34.89	5310	20230705	12.81	8200	-26.95	20240404	5600	6.96	20240704	9200	-34.89	20231005	5310	12.81	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
154	20240704	161132	57	100.00	KONEX			N	N	N	N		N	5990	-390	5	-6.11	42453190	7331	0.00	6020	6020	5600	7330	5430	6380	5790.91	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	420	15.13	1.53	12	0.10	396.00	3906.00	9200	20231005	-34.89	5310	20230705	12.81	8200	-26.95	20240404	5600	6.96	20240704	9200	-34.89	20231005	5310	12.81	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
155	20240704	151137	57	100.00	KONEX			N	N	N	N		N	5990	-390	5	-6.11	42453190	7331	0.00	6020	6020	5600	7330	5430	6380	5790.91	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	420	15.13	1.53	12	0.10	396.00	3906.00	9200	20231005	-34.89	5310	20230705	12.81	8200	-26.95	20240404	5600	6.96	20240704	9200	-34.89	20231005	5310	12.81	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
156	20240704	141135	57	100.00	KONEX			N	N	N	N		N	5990	-390	5	-6.11	42441210	7329	0.00	6020	6020	5600	7330	5430	6380	5790.86	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	420	15.13	1.53	12	0.10	396.00	3906.00	9200	20231005	-34.89	5310	20230705	12.81	8200	-26.95	20240404	5600	6.96	20240704	9200	-34.89	20231005	5310	12.81	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
157	20240704	131135	57	100.00	KONEX			N	N	N	N		N	5950	-430	5	-6.74	41656520	7198	0.00	6020	6020	5600	7330	5430	6380	5787.24	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	418	15.03	1.52	12	0.10	396.00	3906.00	9200	20231005	-35.33	5310	20230705	12.05	8200	-27.44	20240404	5600	6.25	20240704	9200	-35.33	20231005	5310	12.05	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
158	20240704	121135	57	100.00	KONEX			N	N	N	N		N	6000	-380	5	-5.96	41539020	7178	0.00	6020	6020	5600	7330	5430	6380	5786.99	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	421	15.15	1.54	12	0.10	396.00	3906.00	9200	20231005	-34.78	5310	20230705	12.99	8200	-26.83	20240404	5600	7.14	20240704	9200	-34.78	20231005	5310	12.99	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
159	20240704	111133	57	100.00	KONEX			N	N	N	N		N	5600	-780	5	-12.23	27153420	4645	0.00	6020	6020	5600	7330	5430	6380	5845.73	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	393	14.14	1.43	12	0.07	396.00	3906.00	9200	20231005	-39.13	5310	20230705	5.46	8200	-31.71	20240404	5600	0.00	20240704	9200	-39.13	20231005	5310	5.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
160	20240704	101133	57	100.00	KONEX			N	N	N	N		N	5620	-760	5	-11.91	26300150	4493	0.00	6020	6020	5610	7330	5430	6380	5853.58	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	394	14.19	1.44	12	0.06	396.00	3906.00	9200	20231005	-38.91	5310	20230705	5.84	8200	-31.46	20240404	5610	0.18	20240704	9200	-38.91	20231005	5310	5.84	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
161	20240704	091135	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
162	20240703	161129	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
163	20240703	151132	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
164	20240703	141132	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
165	20240703	131132	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
166	20240703	121131	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
167	20240703	111133	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
168	20240703	101134	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
169	20240703	091130	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
170	20240702	161126	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
171	20240702	151129	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
172	20240702	141129	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
173	20240702	131129	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
174	20240702	121130	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
175	20240702	111129	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
176	20240702	101128	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
177	20240702	091129	57	100.00	KONEX			N	N	N	N		N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	175	950	2500	3820	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
178	20240701	161124	57	100.00	KONEX			N	N	N	N		N	6380	-10	5	-0.16	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	16.11	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.65	5310	20230705	20.15	8200	-22.20	20240404	5630	13.32	20240111	9200	-30.65	20231005	5310	20.15	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
179	20240701	151127	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
180	20240701	141125	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
181	20240701	131125	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
182	20240701	121126	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
183	20240701	111122	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
184	20240701	101121	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
185	20240701	091119	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N