KissMeData/267080/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	161104	57	100.00	KONEX			N	N	N	N		N	2675	-10	5	-0.37	5245	2	0.66	2570	2675	2570	3085	2285	2685	2622.50	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	59	400	500	1610	5	1	11871408	318	-3.48	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.33	2105	20240311	27.08	6420	-58.33	20240117	2105	27.08	20240311	6420	-58.33	20240117	2105	27.08	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
3	20240731	151120	57	100.00	KONEX			N	N	N	N		N	2675	-10	5	-0.37	5245	2	0.66	2570	2675	2570	3085	2285	2685	2622.50	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	59	400	500	1610	5	1	11871408	318	-3.48	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.33	2105	20240311	27.08	6420	-58.33	20240117	2105	27.08	20240311	6420	-58.33	20240117	2105	27.08	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
4	20240731	141119	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
5	20240731	131116	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
6	20240731	121114	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
7	20240731	111117	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
8	20240731	101112	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
9	20240731	091113	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2685	2685	2685	2685	2685	2685	2685	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
10	20240730	161044	57	100.00	KONEX			N	N	N	N		N	2685	-10	5	-0.37	808185	301	22.16	2685	2685	2685	3095	2295	2695	2685.00	0.00	0	0	2761	2727	2666	2632	2571	2745	2650	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
11	20240730	151108	57	100.00	KONEX			N	N	N	N		N	2685	-10	5	-0.37	808185	301	22.16	2685	2685	2685	3095	2295	2695	2685.00	0.00	0	0	2761	2727	2666	2632	2571	2745	2650	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
12	20240730	141054	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2761	2727	2666	2632	2571	2745	2650	59	400	500	1610	5	1	11871408	320	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
13	20240730	131059	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2761	2727	2666	2632	2571	2745	2650	59	400	500	1610	5	1	11871408	320	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
14	20240730	121050	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2761	2727	2666	2632	2571	2745	2650	59	400	500	1610	5	1	11871408	320	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
15	20240730	111056	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2761	2727	2666	2632	2571	2745	2650	59	400	500	1610	5	1	11871408	320	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
16	20240730	101107	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2761	2727	2666	2632	2571	2745	2650	59	400	500	1610	5	1	11871408	320	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
17	20240730	091109	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2761	2727	2666	2632	2571	2745	2650	59	400	500	1610	5	1	11871408	320	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
18	20240729	161044	57	100.00	KONEX			N	N	N	N		N	2695	-85	5	-3.06	3554205	1358	130.45	2605	2700	2605	3195	2365	2780	2617.23	0.00	0	0	2906	2842	2721	2657	2536	2875	2690	59	415	500	1660	5	1	11871408	320	-3.50	1.73	12	0.01	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
19	20240729	151100	57	100.00	KONEX			N	N	N	N		N	2695	-85	5	-3.06	3554205	1358	130.45	2605	2700	2605	3195	2365	2780	2617.23	0.00	0	0	2906	2842	2721	2657	2536	2875	2690	59	415	500	1660	5	1	11871408	320	-3.50	1.73	12	0.01	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
20	20240729	141107	57	100.00	KONEX			N	N	N	N		N	2630	-150	5	-5.40	3379260	1292	124.11	2605	2700	2605	3195	2365	2780	2615.53	0.00	0	0	2906	2842	2721	2657	2536	2875	2690	59	415	500	1660	5	1	11871408	312	-3.42	1.69	12	0.01	-769.00	1558.00	6420	20240117	-59.03	2105	20240311	24.94	6420	-59.03	20240117	2105	24.94	20240311	6420	-59.03	20240117	2105	24.94	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
21	20240729	131103	57	100.00	KONEX			N	N	N	N		N	2630	-150	5	-5.40	3379260	1292	124.11	2605	2700	2605	3195	2365	2780	2615.53	0.00	0	0	2906	2842	2721	2657	2536	2875	2690	59	415	500	1660	5	1	11871408	312	-3.42	1.69	12	0.01	-769.00	1558.00	6420	20240117	-59.03	2105	20240311	24.94	6420	-59.03	20240117	2105	24.94	20240311	6420	-59.03	20240117	2105	24.94	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
22	20240729	121103	57	100.00	KONEX			N	N	N	N		N	2630	-150	5	-5.40	3379260	1292	124.11	2605	2700	2605	3195	2365	2780	2615.53	0.00	0	0	2906	2842	2721	2657	2536	2875	2690	59	415	500	1660	5	1	11871408	312	-3.42	1.69	12	0.01	-769.00	1558.00	6420	20240117	-59.03	2105	20240311	24.94	6420	-59.03	20240117	2105	24.94	20240311	6420	-59.03	20240117	2105	24.94	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
23	20240729	111052	57	100.00	KONEX			N	N	N	N		N	2695	-85	5	-3.06	3118890	1193	114.60	2605	2700	2605	3195	2365	2780	2614.33	0.00	0	0	2906	2842	2721	2657	2536	2875	2690	59	415	500	1660	5	1	11871408	320	-3.50	1.73	12	0.01	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
24	20240729	101050	57	100.00	KONEX			N	N	N	N		N	2605	-175	5	-6.29	2605	1	0.10	2605	2605	2605	3195	2365	2780	2605.00	0.00	0	0	2906	2842	2721	2657	2536	2875	2690	59	415	500	1660	5	1	11871408	309	-3.39	1.67	12	0.00	-769.00	1558.00	6420	20240117	-59.42	2105	20240311	23.75	6420	-59.42	20240117	2105	23.75	20240311	6420	-59.42	20240117	2105	23.75	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
25	20240729	091049	57	100.00	KONEX			N	N	N	N		N	2605	-175	5	-6.29	2605	1	0.10	2605	2605	2605	3195	2365	2780	2605.00	0.00	0	0	2906	2842	2721	2657	2536	2875	2690	59	415	500	1660	5	1	11871408	309	-3.39	1.67	12	0.00	-769.00	1558.00	6420	20240117	-59.42	2105	20240311	23.75	6420	-59.42	20240117	2105	23.75	20240311	6420	-59.42	20240117	2105	23.75	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
26	20240726	161032	57	100.00	KONEX			N	N	N	N		N	2780	-60	5	-2.11	2710460	1041	103.89	2600	2785	2600	3265	2415	2840	2603.71	0.00	0	0	3046	2942	2736	2632	2426	2995	2685	59	425	500	1700	5	1	11871408	330	-3.62	1.78	12	0.01	-769.00	1558.00	6420	20240117	-56.70	2105	20240311	32.07	6420	-56.70	20240117	2105	32.07	20240311	6420	-56.70	20240117	2105	32.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
27	20240726	151043	57	100.00	KONEX			N	N	N	N		N	2780	-60	5	-2.11	2710460	1041	103.89	2600	2785	2600	3265	2415	2840	2603.71	0.00	0	0	3046	2942	2736	2632	2426	2995	2685	59	425	500	1700	5	1	11871408	330	-3.62	1.78	12	0.01	-769.00	1558.00	6420	20240117	-56.70	2105	20240311	32.07	6420	-56.70	20240117	2105	32.07	20240311	6420	-56.70	20240117	2105	32.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
28	20240726	141045	57	100.00	KONEX			N	N	N	N		N	2785	-55	5	-1.94	104555	40	3.99	2600	2785	2600	3265	2415	2840	2613.88	0.00	0	0	3046	2942	2736	2632	2426	2995	2685	59	425	500	1700	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
29	20240726	131045	57	100.00	KONEX			N	N	N	N		N	2785	-55	5	-1.94	104555	40	3.99	2600	2785	2600	3265	2415	2840	2613.88	0.00	0	0	3046	2942	2736	2632	2426	2995	2685	59	425	500	1700	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
30	20240726	121049	57	100.00	KONEX			N	N	N	N		N	2785	-55	5	-1.94	104555	40	3.99	2600	2785	2600	3265	2415	2840	2613.88	0.00	0	0	3046	2942	2736	2632	2426	2995	2685	59	425	500	1700	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
31	20240726	111050	57	100.00	KONEX			N	N	N	N		N	2785	-55	5	-1.94	104555	40	3.99	2600	2785	2600	3265	2415	2840	2613.88	0.00	0	0	3046	2942	2736	2632	2426	2995	2685	59	425	500	1700	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
32	20240726	101041	57	100.00	KONEX			N	N	N	N		N	2600	-240	5	-8.45	2600	1	0.10	2600	2600	2600	3265	2415	2840	2600.00	0.00	0	0	3046	2942	2736	2632	2426	2995	2685	59	425	500	1700	5	1	11871408	309	-3.38	1.67	12	0.00	-769.00	1558.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
33	20240726	091042	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	3046	2942	2736	2632	2426	2995	2685	59	425	500	1700	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
34	20240725	161040	57	100.00	KONEX			N	N	N	N		N	2840	-5	5	-0.18	2715345	1002	25.26	2530	2840	2530	3270	2420	2845	2709.93	0.00	0	0	3208	3026	2813	2631	2418	3117	2722	59	425	500	1700	5	1	11871408	337	-3.69	1.82	12	0.01	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
35	20240725	151053	57	100.00	KONEX			N	N	N	N		N	2840	-5	5	-0.18	2715345	1002	25.26	2530	2840	2530	3270	2420	2845	2709.93	0.00	0	0	3208	3026	2813	2631	2418	3117	2722	59	425	500	1700	5	1	11871408	337	-3.69	1.82	12	0.01	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
36	20240725	141048	57	100.00	KONEX			N	N	N	N		N	2795	-50	5	-1.76	2712505	1001	25.23	2530	2795	2530	3270	2420	2845	2709.80	0.00	0	0	3208	3026	2813	2631	2418	3117	2722	59	425	500	1700	5	1	11871408	332	-3.63	1.79	12	0.01	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
37	20240725	131041	57	100.00	KONEX			N	N	N	N		N	2530	-315	5	-11.07	2530	1	0.03	2530	2530	2530	3270	2420	2845	2530.00	0.00	0	0	3208	3026	2813	2631	2418	3117	2722	59	425	500	1700	5	1	11871408	300	-3.29	1.62	12	0.00	-769.00	1558.00	6420	20240117	-60.59	2105	20240311	20.19	6420	-60.59	20240117	2105	20.19	20240311	6420	-60.59	20240117	2105	20.19	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
38	20240725	121047	57	100.00	KONEX			N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3270	2420	2845	0.00	0.00	0	0	3208	3026	2813	2631	2418	3117	2722	59	425	500	1700	5	1	11871408	338	-3.70	1.83	12	0.00	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
39	20240725	111044	57	100.00	KONEX			N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3270	2420	2845	0.00	0.00	0	0	3208	3026	2813	2631	2418	3117	2722	59	425	500	1700	5	1	11871408	338	-3.70	1.83	12	0.00	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
40	20240725	101038	57	100.00	KONEX			N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3270	2420	2845	0.00	0.00	0	0	3208	3026	2813	2631	2418	3117	2722	59	425	500	1700	5	1	11871408	338	-3.70	1.83	12	0.00	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
41	20240725	091033	57	100.00	KONEX			N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3270	2420	2845	0.00	0.00	0	0	3208	3026	2813	2631	2418	3117	2722	59	425	500	1700	5	1	11871408	338	-3.70	1.83	12	0.00	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
42	20240724	161033	57	100.00	KONEX			N	N	N	N		N	2845	-125	5	-4.21	10572540	3967	0.00	2600	2995	2600	3415	2525	2970	2665.12	0.00	0	0	2970	2970	2970	2970	2970	2970	2970	59	445	500	1780	5	1	11871408	338	-3.70	1.83	12	0.03	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
43	20240724	151049	57	100.00	KONEX			N	N	N	N		N	2845	-125	5	-4.21	10572540	3967	0.00	2600	2995	2600	3415	2525	2970	2665.12	0.00	0	0	2970	2970	2970	2970	2970	2970	2970	59	445	500	1780	5	1	11871408	338	-3.70	1.83	12	0.03	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
44	20240724	141043	57	100.00	KONEX			N	N	N	N		N	2845	-125	5	-4.21	10288040	3867	0.00	2600	2995	2600	3415	2525	2970	2660.47	0.00	0	0	2970	2970	2970	2970	2970	2970	2970	59	445	500	1780	5	1	11871408	338	-3.70	1.83	12	0.03	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
45	20240724	131048	57	100.00	KONEX			N	N	N	N		N	2845	-125	5	-4.21	10288040	3867	0.00	2600	2995	2600	3415	2525	2970	2660.47	0.00	0	0	2970	2970	2970	2970	2970	2970	2970	59	445	500	1780	5	1	11871408	338	-3.70	1.83	12	0.03	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
46	20240724	121047	57	100.00	KONEX			N	N	N	N		N	2845	-125	5	-4.21	10288040	3867	0.00	2600	2995	2600	3415	2525	2970	2660.47	0.00	0	0	2970	2970	2970	2970	2970	2970	2970	59	445	500	1780	5	1	11871408	338	-3.70	1.83	12	0.03	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
47	20240724	111043	57	100.00	KONEX			N	N	N	N		N	2845	-125	5	-4.21	10248210	3853	0.00	2600	2995	2600	3415	2525	2970	2659.80	0.00	0	0	2970	2970	2970	2970	2970	2970	2970	59	445	500	1780	5	1	11871408	338	-3.70	1.83	12	0.03	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
48	20240724	101111	57	100.00	KONEX			N	N	N	N		N	2650	-320	5	-10.77	10245365	3852	0.00	2600	2995	2600	3415	2525	2970	2659.75	0.00	0	0	2970	2970	2970	2970	2970	2970	2970	59	445	500	1780	5	1	11871408	315	-3.45	1.70	12	0.03	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
49	20240724	091034	57	100.00	KONEX			N	N	N	N		N	2600	-370	5	-12.46	2600	1	0.00	2600	2600	2600	3415	2525	2970	2600.00	0.00	0	0	2970	2970	2970	2970	2970	2970	2970	59	445	500	1780	5	1	11871408	309	-3.38	1.67	12	0.00	-769.00	1558.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
50	20240723	161028	57	100.00	KONEX			N	N	N	N		N	2970	-30	5	-1.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	59	450	500	1800	5	1	11871408	353	-3.86	1.91	12	0.00	-769.00	1558.00	6420	20240117	-53.74	2105	20240311	41.09	6420	-53.74	20240117	2105	41.09	20240311	6420	-53.74	20240117	2105	41.09	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
51	20240723	151053	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	59	450	500	1800	5	1	11871408	356	-3.90	1.93	12	0.00	-769.00	1558.00	6420	20240117	-53.27	2105	20240311	42.52	6420	-53.27	20240117	2105	42.52	20240311	6420	-53.27	20240117	2105	42.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
52	20240723	141030	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	59	450	500	1800	5	1	11871408	356	-3.90	1.93	12	0.00	-769.00	1558.00	6420	20240117	-53.27	2105	20240311	42.52	6420	-53.27	20240117	2105	42.52	20240311	6420	-53.27	20240117	2105	42.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
53	20240723	131026	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	59	450	500	1800	5	1	11871408	356	-3.90	1.93	12	0.00	-769.00	1558.00	6420	20240117	-53.27	2105	20240311	42.52	6420	-53.27	20240117	2105	42.52	20240311	6420	-53.27	20240117	2105	42.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
54	20240723	121034	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	59	450	500	1800	5	1	11871408	356	-3.90	1.93	12	0.00	-769.00	1558.00	6420	20240117	-53.27	2105	20240311	42.52	6420	-53.27	20240117	2105	42.52	20240311	6420	-53.27	20240117	2105	42.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
55	20240723	111034	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	59	450	500	1800	5	1	11871408	356	-3.90	1.93	12	0.00	-769.00	1558.00	6420	20240117	-53.27	2105	20240311	42.52	6420	-53.27	20240117	2105	42.52	20240311	6420	-53.27	20240117	2105	42.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
56	20240723	101028	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	59	450	500	1800	5	1	11871408	356	-3.90	1.93	12	0.00	-769.00	1558.00	6420	20240117	-53.27	2105	20240311	42.52	6420	-53.27	20240117	2105	42.52	20240311	6420	-53.27	20240117	2105	42.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
57	20240723	091040	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	59	450	500	1800	5	1	11871408	356	-3.90	1.93	12	0.00	-769.00	1558.00	6420	20240117	-53.27	2105	20240311	42.52	6420	-53.27	20240117	2105	42.52	20240311	6420	-53.27	20240117	2105	42.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
58	20240722	161023	57	100.00	KONEX			N	N	N	N		N	3000	200	2	7.14	1326000	442	348.03	3000	3000	3000	3220	2380	2800	3000.00	0.00	0	0	2993	2896	2848	2751	2703	2872	2727	59	420	500	1680	5	1	11871408	356	-3.90	1.93	12	0.00	-769.00	1558.00	6420	20240117	-53.27	2105	20240311	42.52	6420	-53.27	20240117	2105	42.52	20240311	6420	-53.27	20240117	2105	42.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
59	20240722	151031	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2993	2896	2848	2751	2703	2872	2727	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
60	20240722	141039	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2993	2896	2848	2751	2703	2872	2727	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
61	20240722	131034	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2993	2896	2848	2751	2703	2872	2727	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
62	20240722	121029	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2993	2896	2848	2751	2703	2872	2727	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
63	20240722	111030	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2993	2896	2848	2751	2703	2872	2727	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
64	20240722	101030	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2993	2896	2848	2751	2703	2872	2727	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
65	20240722	091033	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2993	2896	2848	2751	2703	2872	2727	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
66	20240719	161004	57	100.00	KONEX			N	N	N	N		N	2800	-275	5	-8.94	369665	127	15.70	2945	2945	2800	3535	2615	3075	2910.75	0.00	0	0	3331	3202	2946	2817	2561	3267	2882	59	460	500	1840	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
67	20240719	151015	57	100.00	KONEX			N	N	N	N		N	2800	-275	5	-8.94	369665	127	15.70	2945	2945	2800	3535	2615	3075	2910.75	0.00	0	0	3331	3202	2946	2817	2561	3267	2882	59	460	500	1840	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
68	20240719	141017	57	100.00	KONEX			N	N	N	N		N	2800	-275	5	-8.94	369665	127	15.70	2945	2945	2800	3535	2615	3075	2910.75	0.00	0	0	3331	3202	2946	2817	2561	3267	2882	59	460	500	1840	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
69	20240719	131008	57	100.00	KONEX			N	N	N	N		N	2800	-275	5	-8.94	369665	127	15.70	2945	2945	2800	3535	2615	3075	2910.75	0.00	0	0	3331	3202	2946	2817	2561	3267	2882	59	460	500	1840	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
70	20240719	121005	57	100.00	KONEX			N	N	N	N		N	2800	-275	5	-8.94	369665	127	15.70	2945	2945	2800	3535	2615	3075	2910.75	0.00	0	0	3331	3202	2946	2817	2561	3267	2882	59	460	500	1840	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
71	20240719	111017	57	100.00	KONEX			N	N	N	N		N	2800	-275	5	-8.94	369665	127	15.70	2945	2945	2800	3535	2615	3075	2910.75	0.00	0	0	3331	3202	2946	2817	2561	3267	2882	59	460	500	1840	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
72	20240719	100953	57	100.00	KONEX			N	N	N	N		N	2800	-275	5	-8.94	369665	127	15.70	2945	2945	2800	3535	2615	3075	2910.75	0.00	0	0	3331	3202	2946	2817	2561	3267	2882	59	460	500	1840	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
73	20240719	091020	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	0	0	0.00	0	0	0	3535	2615	3075	0.00	0.00	0	0	3331	3202	2946	2817	2561	3267	2882	59	460	500	1840	5	1	11871408	365	-4.00	1.97	12	0.00	-769.00	1558.00	6420	20240117	-52.10	2105	20240311	46.08	6420	-52.10	20240117	2105	46.08	20240311	6420	-52.10	20240117	2105	46.08	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
74	20240718	160958	57	100.00	KONEX			N	N	N	N		N	3075	300	2	10.81	2178905	809	26966.67	2690	3075	2690	3190	2360	2775	2693.33	0.00	0	0	3051	2912	2706	2567	2361	2810	2465	59	415	500	1660	5	1	11871408	365	-4.00	1.97	12	0.01	-769.00	1558.00	6420	20240117	-52.10	2105	20240311	46.08	6420	-52.10	20240117	2105	46.08	20240311	6420	-52.10	20240117	2105	46.08	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
75	20240718	151007	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3051	2912	2706	2567	2361	2810	2465	59	415	500	1660	5	1	11871408	329	-3.61	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
76	20240718	140959	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3051	2912	2706	2567	2361	2810	2465	59	415	500	1660	5	1	11871408	329	-3.61	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
77	20240718	131000	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3051	2912	2706	2567	2361	2810	2465	59	415	500	1660	5	1	11871408	329	-3.61	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
78	20240718	121001	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3051	2912	2706	2567	2361	2810	2465	59	415	500	1660	5	1	11871408	329	-3.61	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
79	20240718	111008	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3051	2912	2706	2567	2361	2810	2465	59	415	500	1660	5	1	11871408	329	-3.61	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
80	20240718	101009	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3051	2912	2706	2567	2361	2810	2465	59	415	500	1660	5	1	11871408	329	-3.61	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
81	20240718	091009	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3051	2912	2706	2567	2361	2810	2465	59	415	500	1660	5	1	11871408	329	-3.61	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
82	20240717	161051	57	100.00	KONEX			N	N	N	N		N	2775	90	2	3.35	8120	3	5.77	2845	2845	2500	3085	2285	2685	2706.67	0.00	0	0	2838	2761	2723	2646	2608	2742	2627	59	400	500	1610	5	1	11871408	329	-3.61	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
83	20240717	151057	57	100.00	KONEX			N	N	N	N		N	2775	90	2	3.35	8120	3	5.77	2845	2845	2500	3085	2285	2685	2706.67	0.00	0	0	2838	2761	2723	2646	2608	2742	2627	59	400	500	1610	5	1	11871408	329	-3.61	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
84	20240717	141053	57	100.00	KONEX			N	N	N	N		N	2775	90	2	3.35	8120	3	5.77	2845	2845	2500	3085	2285	2685	2706.67	0.00	0	0	2838	2761	2723	2646	2608	2742	2627	59	400	500	1610	5	1	11871408	329	-3.61	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
85	20240717	131051	57	100.00	KONEX			N	N	N	N		N	2845	160	2	5.96	2845	1	1.92	2845	2845	2845	3085	2285	2685	2845.00	0.00	0	0	2838	2761	2723	2646	2608	2742	2627	59	400	500	1610	5	1	11871408	338	-3.70	1.83	12	0.00	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
86	20240717	121053	57	100.00	KONEX			N	N	N	N		N	2845	160	2	5.96	2845	1	1.92	2845	2845	2845	3085	2285	2685	2845.00	0.00	0	0	2838	2761	2723	2646	2608	2742	2627	59	400	500	1610	5	1	11871408	338	-3.70	1.83	12	0.00	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
87	20240717	111054	57	100.00	KONEX			N	N	N	N		N	2845	160	2	5.96	2845	1	1.92	2845	2845	2845	3085	2285	2685	2845.00	0.00	0	0	2838	2761	2723	2646	2608	2742	2627	59	400	500	1610	5	1	11871408	338	-3.70	1.83	12	0.00	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
88	20240717	101056	57	100.00	KONEX			N	N	N	N		N	2845	160	2	5.96	2845	1	1.92	2845	2845	2845	3085	2285	2685	2845.00	0.00	0	0	2838	2761	2723	2646	2608	2742	2627	59	400	500	1610	5	1	11871408	338	-3.70	1.83	12	0.00	-769.00	1558.00	6420	20240117	-55.69	2105	20240311	35.15	6420	-55.69	20240117	2105	35.15	20240311	6420	-55.69	20240117	2105	35.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
89	20240717	090853	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2838	2761	2723	2646	2608	2742	2627	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
90	20240716	161055	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	139735	52	40.00	2800	2800	2685	3085	2285	2685	2687.21	0.00	0	0	2771	2727	2641	2597	2511	2750	2620	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
91	20240716	151107	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	139735	52	40.00	2800	2800	2685	3085	2285	2685	2687.21	0.00	0	0	2771	2727	2641	2597	2511	2750	2620	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
92	20240716	141102	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	139735	52	40.00	2800	2800	2685	3085	2285	2685	2687.21	0.00	0	0	2771	2727	2641	2597	2511	2750	2620	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
93	20240716	131102	57	100.00	KONEX			N	N	N	N		N	2800	115	2	4.28	2800	1	0.77	2800	2800	2800	3085	2285	2685	2800.00	0.00	0	0	2771	2727	2641	2597	2511	2750	2620	59	400	500	1610	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
94	20240716	121100	57	100.00	KONEX			N	N	N	N		N	2800	115	2	4.28	2800	1	0.77	2800	2800	2800	3085	2285	2685	2800.00	0.00	0	0	2771	2727	2641	2597	2511	2750	2620	59	400	500	1610	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
95	20240716	111100	57	100.00	KONEX			N	N	N	N		N	2800	115	2	4.28	2800	1	0.77	2800	2800	2800	3085	2285	2685	2800.00	0.00	0	0	2771	2727	2641	2597	2511	2750	2620	59	400	500	1610	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
96	20240716	101101	57	100.00	KONEX			N	N	N	N		N	2800	115	2	4.28	2800	1	0.77	2800	2800	2800	3085	2285	2685	2800.00	0.00	0	0	2771	2727	2641	2597	2511	2750	2620	59	400	500	1610	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
97	20240716	091059	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2771	2727	2641	2597	2511	2750	2620	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
98	20240715	161043	57	100.00	KONEX			N	N	N	N		N	2685	-5	5	-0.19	348840	130	4.97	2555	2685	2555	3090	2290	2690	2683.38	0.00	0	0	2763	2726	2658	2621	2553	2692	2587	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
99	20240715	151051	57	100.00	KONEX			N	N	N	N		N	2685	-5	5	-0.19	348840	130	4.97	2555	2685	2555	3090	2290	2690	2683.38	0.00	0	0	2763	2726	2658	2621	2553	2692	2587	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
100	20240715	141048	57	100.00	KONEX			N	N	N	N		N	2685	-5	5	-0.19	45435	17	0.65	2555	2685	2555	3090	2290	2690	2672.65	0.00	0	0	2763	2726	2658	2621	2553	2692	2587	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
101	20240715	131050	57	100.00	KONEX			N	N	N	N		N	2685	-5	5	-0.19	45435	17	0.65	2555	2685	2555	3090	2290	2690	2672.65	0.00	0	0	2763	2726	2658	2621	2553	2692	2587	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
102	20240715	121049	57	100.00	KONEX			N	N	N	N		N	2685	-5	5	-0.19	45435	17	0.65	2555	2685	2555	3090	2290	2690	2672.65	0.00	0	0	2763	2726	2658	2621	2553	2692	2587	59	400	500	1610	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
103	20240715	111050	57	100.00	KONEX			N	N	N	N		N	2605	-85	5	-3.16	42750	16	0.61	2555	2685	2555	3090	2290	2690	2671.88	0.00	0	0	2763	2726	2658	2621	2553	2692	2587	59	400	500	1610	5	1	11871408	309	-3.39	1.67	12	0.00	-769.00	1558.00	6420	20240117	-59.42	2105	20240311	23.75	6420	-59.42	20240117	2105	23.75	20240311	6420	-59.42	20240117	2105	23.75	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
104	20240715	101047	57	100.00	KONEX			N	N	N	N		N	2555	-135	5	-5.02	2555	1	0.04	2555	2555	2555	3090	2290	2690	2555.00	0.00	0	0	2763	2726	2658	2621	2553	2692	2587	59	400	500	1610	5	1	11871408	303	-3.32	1.64	12	0.00	-769.00	1558.00	6420	20240117	-60.20	2105	20240311	21.38	6420	-60.20	20240117	2105	21.38	20240311	6420	-60.20	20240117	2105	21.38	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
105	20240715	091050	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2763	2726	2658	2621	2553	2692	2587	59	400	500	1610	5	1	11871408	319	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.10	2105	20240311	27.79	6420	-58.10	20240117	2105	27.79	20240311	6420	-58.10	20240117	2105	27.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
106	20240712	161040	57	100.00	KONEX			N	N	N	N		N	2690	40	2	1.51	7013140	2616	107.52	2695	2695	2590	3045	2255	2650	2680.86	0.00	0	0	2856	2752	2636	2532	2416	2695	2475	59	395	500	1590	5	1	11871408	319	-3.50	1.73	12	0.02	-769.00	1558.00	6420	20240117	-58.10	2105	20240311	27.79	6420	-58.10	20240117	2105	27.79	20240311	6420	-58.10	20240117	2105	27.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
107	20240712	151048	57	100.00	KONEX			N	N	N	N		N	2690	40	2	1.51	7013140	2616	107.52	2695	2695	2590	3045	2255	2650	2680.86	0.00	0	0	2856	2752	2636	2532	2416	2695	2475	59	395	500	1590	5	1	11871408	319	-3.50	1.73	12	0.02	-769.00	1558.00	6420	20240117	-58.10	2105	20240311	27.79	6420	-58.10	20240117	2105	27.79	20240311	6420	-58.10	20240117	2105	27.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
108	20240712	141050	57	100.00	KONEX			N	N	N	N		N	2690	40	2	1.51	7013140	2616	107.52	2695	2695	2590	3045	2255	2650	2680.86	0.00	0	0	2856	2752	2636	2532	2416	2695	2475	59	395	500	1590	5	1	11871408	319	-3.50	1.73	12	0.02	-769.00	1558.00	6420	20240117	-58.10	2105	20240311	27.79	6420	-58.10	20240117	2105	27.79	20240311	6420	-58.10	20240117	2105	27.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
109	20240712	131044	57	100.00	KONEX			N	N	N	N		N	2690	40	2	1.51	7013140	2616	107.52	2695	2695	2590	3045	2255	2650	2680.86	0.00	0	0	2856	2752	2636	2532	2416	2695	2475	59	395	500	1590	5	1	11871408	319	-3.50	1.73	12	0.02	-769.00	1558.00	6420	20240117	-58.10	2105	20240311	27.79	6420	-58.10	20240117	2105	27.79	20240311	6420	-58.10	20240117	2105	27.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
110	20240712	121046	57	100.00	KONEX			N	N	N	N		N	2690	40	2	1.51	6569290	2451	100.74	2695	2695	2590	3045	2255	2650	2680.25	0.00	0	0	2856	2752	2636	2532	2416	2695	2475	59	395	500	1590	5	1	11871408	319	-3.50	1.73	12	0.02	-769.00	1558.00	6420	20240117	-58.10	2105	20240311	27.79	6420	-58.10	20240117	2105	27.79	20240311	6420	-58.10	20240117	2105	27.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
111	20240712	111043	57	100.00	KONEX			N	N	N	N		N	2590	-60	5	-2.26	6566600	2450	100.70	2695	2695	2590	3045	2255	2650	2680.24	0.00	0	0	2856	2752	2636	2532	2416	2695	2475	59	395	500	1590	5	1	11871408	307	-3.37	1.66	12	0.02	-769.00	1558.00	6420	20240117	-59.66	2105	20240311	23.04	6420	-59.66	20240117	2105	23.04	20240311	6420	-59.66	20240117	2105	23.04	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
112	20240712	101043	57	100.00	KONEX			N	N	N	N		N	2695	45	2	1.70	5915950	2206	90.67	2695	2695	2680	3045	2255	2650	2681.75	0.00	0	0	2856	2752	2636	2532	2416	2695	2475	59	395	500	1590	5	1	11871408	320	-3.50	1.73	12	0.02	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
113	20240712	091041	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2856	2752	2636	2532	2416	2695	2475	59	395	500	1590	5	1	11871408	315	-3.45	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
114	20240711	161037	57	100.00	KONEX			N	N	N	N		N	2650	-95	5	-3.46	6478355	2433	91.88	2740	2740	2520	3155	2335	2745	2662.70	0.00	0	0	2895	2820	2720	2645	2545	2770	2595	59	410	500	1640	5	1	11871408	315	-3.45	1.70	12	0.02	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
115	20240711	151043	57	100.00	KONEX			N	N	N	N		N	2650	-95	5	-3.46	6478355	2433	91.88	2740	2740	2520	3155	2335	2745	2662.70	0.00	0	0	2895	2820	2720	2645	2545	2770	2595	59	410	500	1640	5	1	11871408	315	-3.45	1.70	12	0.02	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
116	20240711	141044	57	100.00	KONEX			N	N	N	N		N	2735	-10	5	-0.36	4406325	1652	62.39	2740	2740	2665	3155	2335	2745	2667.27	0.00	0	0	2895	2820	2720	2645	2545	2770	2595	59	410	500	1640	5	1	11871408	325	-3.56	1.76	12	0.01	-769.00	1558.00	6420	20240117	-57.40	2105	20240311	29.93	6420	-57.40	20240117	2105	29.93	20240311	6420	-57.40	20240117	2105	29.93	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
117	20240711	131042	57	100.00	KONEX			N	N	N	N		N	2665	-80	5	-2.91	4403590	1651	62.35	2740	2740	2665	3155	2335	2745	2667.23	0.00	0	0	2895	2820	2720	2645	2545	2770	2595	59	410	500	1640	5	1	11871408	316	-3.47	1.71	12	0.01	-769.00	1558.00	6420	20240117	-58.49	2105	20240311	26.60	6420	-58.49	20240117	2105	26.60	20240311	6420	-58.49	20240117	2105	26.60	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
118	20240711	121041	57	100.00	KONEX			N	N	N	N		N	2740	-5	5	-0.18	52060	19	0.72	2740	2740	2740	3155	2335	2745	2740.00	0.00	0	0	2895	2820	2720	2645	2545	2770	2595	59	410	500	1640	5	1	11871408	325	-3.56	1.76	12	0.00	-769.00	1558.00	6420	20240117	-57.32	2105	20240311	30.17	6420	-57.32	20240117	2105	30.17	20240311	6420	-57.32	20240117	2105	30.17	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
119	20240711	111037	57	100.00	KONEX			N	N	N	N		N	2740	-5	5	-0.18	52060	19	0.72	2740	2740	2740	3155	2335	2745	2740.00	0.00	0	0	2895	2820	2720	2645	2545	2770	2595	59	410	500	1640	5	1	11871408	325	-3.56	1.76	12	0.00	-769.00	1558.00	6420	20240117	-57.32	2105	20240311	30.17	6420	-57.32	20240117	2105	30.17	20240311	6420	-57.32	20240117	2105	30.17	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
120	20240711	101040	57	100.00	KONEX			N	N	N	N		N	2740	-5	5	-0.18	52060	19	0.72	2740	2740	2740	3155	2335	2745	2740.00	0.00	0	0	2895	2820	2720	2645	2545	2770	2595	59	410	500	1640	5	1	11871408	325	-3.56	1.76	12	0.00	-769.00	1558.00	6420	20240117	-57.32	2105	20240311	30.17	6420	-57.32	20240117	2105	30.17	20240311	6420	-57.32	20240117	2105	30.17	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
121	20240711	091037	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2895	2820	2720	2645	2545	2770	2595	59	410	500	1640	5	1	11871408	326	-3.57	1.76	12	0.00	-769.00	1558.00	6420	20240117	-57.24	2105	20240311	30.40	6420	-57.24	20240117	2105	30.40	20240311	6420	-57.24	20240117	2105	30.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
122	20240710	161033	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	7039790	2648	262.96	2795	2795	2620	3155	2335	2745	2658.53	0.00	0	0	2758	2751	2748	2741	2738	2750	2740	59	410	500	1640	5	1	11871408	326	-3.57	1.76	12	0.02	-769.00	1558.00	6420	20240117	-57.24	2105	20240311	30.40	6420	-57.24	20240117	2105	30.40	20240311	6420	-57.24	20240117	2105	30.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
123	20240710	151037	57	100.00	KONEX			N	N	N	N		N	2750	5	2	0.18	6941645	2611	259.29	2795	2795	2620	3155	2335	2745	2658.62	0.00	0	0	2758	2751	2748	2741	2738	2750	2740	59	410	500	1640	5	1	11871408	326	-3.58	1.77	12	0.02	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
124	20240710	141037	57	100.00	KONEX			N	N	N	N		N	2750	5	2	0.18	6941645	2611	259.29	2795	2795	2620	3155	2335	2745	2658.62	0.00	0	0	2758	2751	2748	2741	2738	2750	2740	59	410	500	1640	5	1	11871408	326	-3.58	1.77	12	0.02	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
125	20240710	131036	57	100.00	KONEX			N	N	N	N		N	2760	15	2	0.55	6922395	2604	258.59	2795	2795	2620	3155	2335	2745	2658.37	0.00	0	0	2758	2751	2748	2741	2738	2750	2740	59	410	500	1640	5	1	11871408	328	-3.59	1.77	12	0.02	-769.00	1558.00	6420	20240117	-57.01	2105	20240311	31.12	6420	-57.01	20240117	2105	31.12	20240311	6420	-57.01	20240117	2105	31.12	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
126	20240710	121034	57	100.00	KONEX			N	N	N	N		N	2760	15	2	0.55	6922395	2604	258.59	2795	2795	2620	3155	2335	2745	2658.37	0.00	0	0	2758	2751	2748	2741	2738	2750	2740	59	410	500	1640	5	1	11871408	328	-3.59	1.77	12	0.02	-769.00	1558.00	6420	20240117	-57.01	2105	20240311	31.12	6420	-57.01	20240117	2105	31.12	20240311	6420	-57.01	20240117	2105	31.12	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
127	20240710	111036	57	100.00	KONEX			N	N	N	N		N	2620	-125	5	-4.55	5263635	2003	198.91	2795	2795	2620	3155	2335	2745	2627.88	0.00	0	0	2758	2751	2748	2741	2738	2750	2740	59	410	500	1640	5	1	11871408	311	-3.41	1.68	12	0.02	-769.00	1558.00	6420	20240117	-59.19	2105	20240311	24.47	6420	-59.19	20240117	2105	24.47	20240311	6420	-59.19	20240117	2105	24.47	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
128	20240710	101031	57	100.00	KONEX			N	N	N	N		N	2795	50	2	1.82	2795	1	0.10	2795	2795	2795	3155	2335	2745	2795.00	0.00	0	0	2758	2751	2748	2741	2738	2750	2740	59	410	500	1640	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
129	20240710	091037	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2758	2751	2748	2741	2738	2750	2740	59	410	500	1640	5	1	11871408	326	-3.57	1.76	12	0.00	-769.00	1558.00	6420	20240117	-57.24	2105	20240311	30.40	6420	-57.24	20240117	2105	30.40	20240311	6420	-57.24	20240117	2105	30.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
130	20240709	161029	57	100.00	KONEX			N	N	N	N		N	2745	-25	5	-0.90	2769955	1007	18.15	2745	2755	2745	3185	2355	2770	2750.70	0.00	0	0	2890	2830	2730	2670	2570	2860	2700	59	415	500	1660	5	1	11871408	326	-3.57	1.76	12	0.01	-769.00	1558.00	6420	20240117	-57.24	2105	20240311	30.40	6420	-57.24	20240117	2105	30.40	20240311	6420	-57.24	20240117	2105	30.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
131	20240709	151036	57	100.00	KONEX			N	N	N	N		N	2745	-25	5	-0.90	2769955	1007	18.15	2745	2755	2745	3185	2355	2770	2750.70	0.00	0	0	2890	2830	2730	2670	2570	2860	2700	59	415	500	1660	5	1	11871408	326	-3.57	1.76	12	0.01	-769.00	1558.00	6420	20240117	-57.24	2105	20240311	30.40	6420	-57.24	20240117	2105	30.40	20240311	6420	-57.24	20240117	2105	30.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
132	20240709	141035	57	100.00	KONEX			N	N	N	N		N	2745	-25	5	-0.90	2769955	1007	18.15	2745	2755	2745	3185	2355	2770	2750.70	0.00	0	0	2890	2830	2730	2670	2570	2860	2700	59	415	500	1660	5	1	11871408	326	-3.57	1.76	12	0.01	-769.00	1558.00	6420	20240117	-57.24	2105	20240311	30.40	6420	-57.24	20240117	2105	30.40	20240311	6420	-57.24	20240117	2105	30.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
133	20240709	131038	57	100.00	KONEX			N	N	N	N		N	2745	-25	5	-0.90	2769955	1007	18.15	2745	2755	2745	3185	2355	2770	2750.70	0.00	0	0	2890	2830	2730	2670	2570	2860	2700	59	415	500	1660	5	1	11871408	326	-3.57	1.76	12	0.01	-769.00	1558.00	6420	20240117	-57.24	2105	20240311	30.40	6420	-57.24	20240117	2105	30.40	20240311	6420	-57.24	20240117	2105	30.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
134	20240709	121040	57	100.00	KONEX			N	N	N	N		N	2745	-25	5	-0.90	2769955	1007	18.15	2745	2755	2745	3185	2355	2770	2750.70	0.00	0	0	2890	2830	2730	2670	2570	2860	2700	59	415	500	1660	5	1	11871408	326	-3.57	1.76	12	0.01	-769.00	1558.00	6420	20240117	-57.24	2105	20240311	30.40	6420	-57.24	20240117	2105	30.40	20240311	6420	-57.24	20240117	2105	30.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
135	20240709	111040	57	100.00	KONEX			N	N	N	N		N	2755	-15	5	-0.54	2750740	1000	18.02	2745	2755	2745	3185	2355	2770	2750.74	0.00	0	0	2890	2830	2730	2670	2570	2860	2700	59	415	500	1660	5	1	11871408	327	-3.58	1.77	12	0.01	-769.00	1558.00	6420	20240117	-57.09	2105	20240311	30.88	6420	-57.09	20240117	2105	30.88	20240311	6420	-57.09	20240117	2105	30.88	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
136	20240709	101036	57	100.00	KONEX			N	N	N	N		N	2770	0	3	0.00	0	0	0.00	0	0	0	3185	2355	2770	0.00	0.00	0	0	2890	2830	2730	2670	2570	2860	2700	59	415	500	1660	5	1	11871408	329	-3.60	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.85	2105	20240311	31.59	6420	-56.85	20240117	2105	31.59	20240311	6420	-56.85	20240117	2105	31.59	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
137	20240709	091032	57	100.00	KONEX			N	N	N	N		N	2770	0	3	0.00	0	0	0.00	0	0	0	3185	2355	2770	0.00	0.00	0	0	2890	2830	2730	2670	2570	2860	2700	59	415	500	1660	5	1	11871408	329	-3.60	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.85	2105	20240311	31.59	6420	-56.85	20240117	2105	31.59	20240311	6420	-56.85	20240117	2105	31.59	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
138	20240708	161026	57	100.00	KONEX			N	N	N	N		N	2770	-20	5	-0.72	15067590	5549	58.24	2630	2790	2630	3205	2375	2790	2715.37	0.00	0	0	2993	2891	2798	2696	2603	2845	2650	59	415	500	1670	5	1	11871408	329	-3.60	1.78	12	0.05	-769.00	1558.00	6420	20240117	-56.85	2105	20240311	31.59	6420	-56.85	20240117	2105	31.59	20240311	6420	-56.85	20240117	2105	31.59	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
139	20240708	151029	57	100.00	KONEX			N	N	N	N		N	2770	-20	5	-0.72	15067590	5549	58.24	2630	2790	2630	3205	2375	2790	2715.37	0.00	0	0	2993	2891	2798	2696	2603	2845	2650	59	415	500	1670	5	1	11871408	329	-3.60	1.78	12	0.05	-769.00	1558.00	6420	20240117	-56.85	2105	20240311	31.59	6420	-56.85	20240117	2105	31.59	20240311	6420	-56.85	20240117	2105	31.59	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
140	20240708	141031	57	100.00	KONEX			N	N	N	N		N	2715	-75	5	-2.69	14840495	5467	57.38	2630	2790	2630	3205	2375	2790	2714.56	0.00	0	0	2993	2891	2798	2696	2603	2845	2650	59	415	500	1670	5	1	11871408	322	-3.53	1.74	12	0.05	-769.00	1558.00	6420	20240117	-57.71	2105	20240311	28.98	6420	-57.71	20240117	2105	28.98	20240311	6420	-57.71	20240117	2105	28.98	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
141	20240708	131027	57	100.00	KONEX			N	N	N	N		N	2715	-75	5	-2.69	14840495	5467	57.38	2630	2790	2630	3205	2375	2790	2714.56	0.00	0	0	2993	2891	2798	2696	2603	2845	2650	59	415	500	1670	5	1	11871408	322	-3.53	1.74	12	0.05	-769.00	1558.00	6420	20240117	-57.71	2105	20240311	28.98	6420	-57.71	20240117	2105	28.98	20240311	6420	-57.71	20240117	2105	28.98	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
142	20240708	121029	57	100.00	KONEX			N	N	N	N		N	2715	-75	5	-2.69	14840495	5467	57.38	2630	2790	2630	3205	2375	2790	2714.56	0.00	0	0	2993	2891	2798	2696	2603	2845	2650	59	415	500	1670	5	1	11871408	322	-3.53	1.74	12	0.05	-769.00	1558.00	6420	20240117	-57.71	2105	20240311	28.98	6420	-57.71	20240117	2105	28.98	20240311	6420	-57.71	20240117	2105	28.98	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
143	20240708	111026	57	100.00	KONEX			N	N	N	N		N	2705	-85	5	-3.05	8565290	3150	33.06	2630	2790	2630	3205	2375	2790	2719.14	0.00	0	0	2993	2891	2798	2696	2603	2845	2650	59	415	500	1670	5	1	11871408	321	-3.52	1.74	12	0.03	-769.00	1558.00	6420	20240117	-57.87	2105	20240311	28.50	6420	-57.87	20240117	2105	28.50	20240311	6420	-57.87	20240117	2105	28.50	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
144	20240708	101026	57	100.00	KONEX			N	N	N	N		N	2780	-10	5	-0.36	8175770	3006	31.55	2630	2790	2630	3205	2375	2790	2719.82	0.00	0	0	2993	2891	2798	2696	2603	2845	2650	59	415	500	1670	5	1	11871408	330	-3.62	1.78	12	0.03	-769.00	1558.00	6420	20240117	-56.70	2105	20240311	32.07	6420	-56.70	20240117	2105	32.07	20240311	6420	-56.70	20240117	2105	32.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
145	20240708	091026	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2993	2891	2798	2696	2603	2845	2650	59	415	500	1670	5	1	11871408	331	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.54	2105	20240311	32.54	6420	-56.54	20240117	2105	32.54	20240311	6420	-56.54	20240117	2105	32.54	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
146	20240705	161021	57	100.00	KONEX			N	N	N	N		N	2790	-100	5	-3.46	26493870	9528	203.37	2880	2900	2705	3320	2460	2890	2780.63	0.00	0	0	3126	3007	2831	2712	2536	3067	2772	59	430	500	1730	5	1	11871408	331	-3.63	1.79	12	0.08	-769.00	1558.00	6420	20240117	-56.54	2105	20240311	32.54	6420	-56.54	20240117	2105	32.54	20240311	6420	-56.54	20240117	2105	32.54	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
147	20240705	151024	57	100.00	KONEX			N	N	N	N		N	2790	-100	5	-3.46	26301360	9459	201.90	2880	2900	2705	3320	2460	2890	2780.56	0.00	0	0	3126	3007	2831	2712	2536	3067	2772	59	430	500	1730	5	1	11871408	331	-3.63	1.79	12	0.08	-769.00	1558.00	6420	20240117	-56.54	2105	20240311	32.54	6420	-56.54	20240117	2105	32.54	20240311	6420	-56.54	20240117	2105	32.54	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
148	20240705	141027	57	100.00	KONEX			N	N	N	N		N	2790	-100	5	-3.46	25098870	9028	192.70	2880	2900	2705	3320	2460	2890	2780.11	0.00	0	0	3126	3007	2831	2712	2536	3067	2772	59	430	500	1730	5	1	11871408	331	-3.63	1.79	12	0.08	-769.00	1558.00	6420	20240117	-56.54	2105	20240311	32.54	6420	-56.54	20240117	2105	32.54	20240311	6420	-56.54	20240117	2105	32.54	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
149	20240705	131024	57	100.00	KONEX			N	N	N	N		N	2880	-10	5	-0.35	6260365	2162	46.15	2880	2900	2880	3320	2460	2890	2895.64	0.00	0	0	3126	3007	2831	2712	2536	3067	2772	59	430	500	1730	5	1	11871408	342	-3.75	1.85	12	0.02	-769.00	1558.00	6420	20240117	-55.14	2105	20240311	36.82	6420	-55.14	20240117	2105	36.82	20240311	6420	-55.14	20240117	2105	36.82	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
150	20240705	121024	57	100.00	KONEX			N	N	N	N		N	2880	-10	5	-0.35	6260365	2162	46.15	2880	2900	2880	3320	2460	2890	2895.64	0.00	0	0	3126	3007	2831	2712	2536	3067	2772	59	430	500	1730	5	1	11871408	342	-3.75	1.85	12	0.02	-769.00	1558.00	6420	20240117	-55.14	2105	20240311	36.82	6420	-55.14	20240117	2105	36.82	20240311	6420	-55.14	20240117	2105	36.82	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
151	20240705	111021	57	100.00	KONEX			N	N	N	N		N	2885	-5	5	-0.17	5808205	2005	42.80	2880	2900	2880	3320	2460	2890	2896.86	0.00	0	0	3126	3007	2831	2712	2536	3067	2772	59	430	500	1730	5	1	11871408	342	-3.75	1.85	12	0.02	-769.00	1558.00	6420	20240117	-55.06	2105	20240311	37.05	6420	-55.06	20240117	2105	37.05	20240311	6420	-55.06	20240117	2105	37.05	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
152	20240705	101021	57	100.00	KONEX			N	N	N	N		N	2900	10	2	0.35	5216780	1800	38.42	2880	2900	2880	3320	2460	2890	2898.21	0.00	0	0	3126	3007	2831	2712	2536	3067	2772	59	430	500	1730	5	1	11871408	344	-3.77	1.86	12	0.02	-769.00	1558.00	6420	20240117	-54.83	2105	20240311	37.77	6420	-54.83	20240117	2105	37.77	20240311	6420	-54.83	20240117	2105	37.77	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
153	20240705	091023	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	3126	3007	2831	2712	2536	3067	2772	59	430	500	1730	5	1	11871408	343	-3.76	1.85	12	0.00	-769.00	1558.00	6420	20240117	-54.98	2105	20240311	37.29	6420	-54.98	20240117	2105	37.29	20240311	6420	-54.98	20240117	2105	37.29	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
154	20240704	161017	57	100.00	KONEX			N	N	N	N		N	2890	90	2	3.21	13064395	4685	76.12	2800	2950	2655	3220	2380	2800	2788.56	0.00	0	0	3126	2962	2786	2622	2446	2875	2535	59	420	500	1680	5	1	11871408	343	-3.76	1.85	12	0.04	-769.00	1558.00	6420	20240117	-54.98	2105	20240311	37.29	6420	-54.98	20240117	2105	37.29	20240311	6420	-54.98	20240117	2105	37.29	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
155	20240704	151021	57	100.00	KONEX			N	N	N	N		N	2890	90	2	3.21	13064395	4685	76.12	2800	2950	2655	3220	2380	2800	2788.56	0.00	0	0	3126	2962	2786	2622	2446	2875	2535	59	420	500	1680	5	1	11871408	343	-3.76	1.85	12	0.04	-769.00	1558.00	6420	20240117	-54.98	2105	20240311	37.29	6420	-54.98	20240117	2105	37.29	20240311	6420	-54.98	20240117	2105	37.29	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
156	20240704	141020	57	100.00	KONEX			N	N	N	N		N	2890	90	2	3.21	13064395	4685	76.12	2800	2950	2655	3220	2380	2800	2788.56	0.00	0	0	3126	2962	2786	2622	2446	2875	2535	59	420	500	1680	5	1	11871408	343	-3.76	1.85	12	0.04	-769.00	1558.00	6420	20240117	-54.98	2105	20240311	37.29	6420	-54.98	20240117	2105	37.29	20240311	6420	-54.98	20240117	2105	37.29	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
157	20240704	131020	57	100.00	KONEX			N	N	N	N		N	2890	90	2	3.21	13064395	4685	76.12	2800	2950	2655	3220	2380	2800	2788.56	0.00	0	0	3126	2962	2786	2622	2446	2875	2535	59	420	500	1680	5	1	11871408	343	-3.76	1.85	12	0.04	-769.00	1558.00	6420	20240117	-54.98	2105	20240311	37.29	6420	-54.98	20240117	2105	37.29	20240311	6420	-54.98	20240117	2105	37.29	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
158	20240704	121021	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	10235495	3675	59.71	2800	2950	2655	3220	2380	2800	2785.17	0.00	0	0	3126	2962	2786	2622	2446	2875	2535	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.03	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
159	20240704	111019	57	100.00	KONEX			N	N	N	N		N	2895	95	2	3.39	7692840	2766	44.94	2800	2950	2655	3220	2380	2800	2781.21	0.00	0	0	3126	2962	2786	2622	2446	2875	2535	59	420	500	1680	5	1	11871408	344	-3.76	1.86	12	0.02	-769.00	1558.00	6420	20240117	-54.91	2105	20240311	37.53	6420	-54.91	20240117	2105	37.53	20240311	6420	-54.91	20240117	2105	37.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
160	20240704	101019	57	100.00	KONEX			N	N	N	N		N	2895	95	2	3.39	7132890	2556	41.53	2800	2950	2655	3220	2380	2800	2790.65	0.00	0	0	3126	2962	2786	2622	2446	2875	2535	59	420	500	1680	5	1	11871408	344	-3.76	1.86	12	0.02	-769.00	1558.00	6420	20240117	-54.91	2105	20240311	37.53	6420	-54.91	20240117	2105	37.53	20240311	6420	-54.91	20240117	2105	37.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
161	20240704	091021	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	953000	335	5.44	2800	2950	2800	3220	2380	2800	2844.78	0.00	0	0	3126	2962	2786	2622	2446	2875	2535	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
162	20240703	161015	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	16601360	6155	221.24	2950	2950	2610	3220	2380	2800	2697.22	0.00	0	0	3183	2991	2748	2556	2313	2870	2435	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.05	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
163	20240703	151018	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	16601360	6155	221.24	2950	2950	2610	3220	2380	2800	2697.22	0.00	0	0	3183	2991	2748	2556	2313	2870	2435	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.05	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
164	20240703	141018	57	100.00	KONEX			N	N	N	N		N	2685	-115	5	-4.11	6019390	2280	81.96	2950	2950	2610	3220	2380	2800	2640.08	0.00	0	0	3183	2991	2748	2556	2313	2870	2435	59	420	500	1680	5	1	11871408	319	-3.49	1.72	12	0.02	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
165	20240703	131017	57	100.00	KONEX			N	N	N	N		N	2685	-115	5	-4.11	6019390	2280	81.96	2950	2950	2610	3220	2380	2800	2640.08	0.00	0	0	3183	2991	2748	2556	2313	2870	2435	59	420	500	1680	5	1	11871408	319	-3.49	1.72	12	0.02	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
166	20240703	121016	57	100.00	KONEX			N	N	N	N		N	2685	-115	5	-4.11	6019390	2280	81.96	2950	2950	2610	3220	2380	2800	2640.08	0.00	0	0	3183	2991	2748	2556	2313	2870	2435	59	420	500	1680	5	1	11871408	319	-3.49	1.72	12	0.02	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
167	20240703	111019	57	100.00	KONEX			N	N	N	N		N	2685	-115	5	-4.11	6019390	2280	81.96	2950	2950	2610	3220	2380	2800	2640.08	0.00	0	0	3183	2991	2748	2556	2313	2870	2435	59	420	500	1680	5	1	11871408	319	-3.49	1.72	12	0.02	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
168	20240703	101019	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	5750890	2180	78.36	2950	2950	2610	3220	2380	2800	2638.02	0.00	0	0	3183	2991	2748	2556	2313	2870	2435	59	420	500	1680	5	1	11871408	321	-3.51	1.73	12	0.02	-769.00	1558.00	6420	20240117	-57.94	2105	20240311	28.27	6420	-57.94	20240117	2105	28.27	20240311	6420	-57.94	20240117	2105	28.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
169	20240703	091016	57	100.00	KONEX			N	N	N	N		N	2950	150	2	5.36	497900	170	6.11	2950	2950	2900	3220	2380	2800	2928.82	0.00	0	0	3183	2991	2748	2556	2313	2870	2435	59	420	500	1680	5	1	11871408	350	-3.84	1.89	12	0.00	-769.00	1558.00	6420	20240117	-54.05	2105	20240311	40.14	6420	-54.05	20240117	2105	40.14	20240311	6420	-54.05	20240117	2105	40.14	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
170	20240702	161013	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	7803640	2782	94.18	2940	2940	2505	3220	2380	2800	2805.05	0.00	0	0	3120	2960	2790	2630	2460	2875	2545	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.02	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
171	20240702	151015	57	100.00	KONEX			N	N	N	N		N	2780	-20	5	-0.71	7775640	2772	93.84	2940	2940	2505	3220	2380	2800	2805.06	0.00	0	0	3120	2960	2790	2630	2460	2875	2545	59	420	500	1680	5	1	11871408	330	-3.62	1.78	12	0.02	-769.00	1558.00	6420	20240117	-56.70	2105	20240311	32.07	6420	-56.70	20240117	2105	32.07	20240311	6420	-56.70	20240117	2105	32.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
172	20240702	141015	57	100.00	KONEX			N	N	N	N		N	2880	80	2	2.86	7447600	2654	89.84	2940	2940	2505	3220	2380	2800	2806.18	0.00	0	0	3120	2960	2790	2630	2460	2875	2545	59	420	500	1680	5	1	11871408	342	-3.75	1.85	12	0.02	-769.00	1558.00	6420	20240117	-55.14	2105	20240311	36.82	6420	-55.14	20240117	2105	36.82	20240311	6420	-55.14	20240117	2105	36.82	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
173	20240702	131015	57	100.00	KONEX			N	N	N	N		N	2880	80	2	2.86	4783600	1729	58.53	2940	2940	2505	3220	2380	2800	2766.69	0.00	0	0	3120	2960	2790	2630	2460	2875	2545	59	420	500	1680	5	1	11871408	342	-3.75	1.85	12	0.01	-769.00	1558.00	6420	20240117	-55.14	2105	20240311	36.82	6420	-55.14	20240117	2105	36.82	20240311	6420	-55.14	20240117	2105	36.82	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
174	20240702	121016	57	100.00	KONEX			N	N	N	N		N	2630	-170	5	-6.07	5570	2	0.07	2940	2940	2630	3220	2380	2800	2785.00	0.00	0	0	3120	2960	2790	2630	2460	2875	2545	59	420	500	1680	5	1	11871408	312	-3.42	1.69	12	0.00	-769.00	1558.00	6420	20240117	-59.03	2105	20240311	24.94	6420	-59.03	20240117	2105	24.94	20240311	6420	-59.03	20240117	2105	24.94	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
175	20240702	111015	57	100.00	KONEX			N	N	N	N		N	2940	140	2	5.00	2940	1	0.03	2940	2940	2940	3220	2380	2800	2940.00	0.00	0	0	3120	2960	2790	2630	2460	2875	2545	59	420	500	1680	5	1	11871408	349	-3.82	1.89	12	0.00	-769.00	1558.00	6420	20240117	-54.21	2105	20240311	39.67	6420	-54.21	20240117	2105	39.67	20240311	6420	-54.21	20240117	2105	39.67	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
176	20240702	101014	57	100.00	KONEX			N	N	N	N		N	2940	140	2	5.00	2940	1	0.03	2940	2940	2940	3220	2380	2800	2940.00	0.00	0	0	3120	2960	2790	2630	2460	2875	2545	59	420	500	1680	5	1	11871408	349	-3.82	1.89	12	0.00	-769.00	1558.00	6420	20240117	-54.21	2105	20240311	39.67	6420	-54.21	20240117	2105	39.67	20240311	6420	-54.21	20240117	2105	39.67	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
177	20240702	091015	57	100.00	KONEX			N	N	N	N		N	2940	140	2	5.00	2940	1	0.03	2940	2940	2940	3220	2380	2800	2940.00	0.00	0	0	3120	2960	2790	2630	2460	2875	2545	59	420	500	1680	5	1	11871408	349	-3.82	1.89	12	0.00	-769.00	1558.00	6420	20240117	-54.21	2105	20240311	39.67	6420	-54.21	20240117	2105	39.67	20240311	6420	-54.21	20240117	2105	39.67	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
178	20240701	161011	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	7953895	2954	89.79	2940	2950	2620	3220	2380	2800	2692.58	0.00	0	0	3266	3032	2816	2582	2366	2925	2475	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.02	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
179	20240701	151013	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	7673895	2854	86.75	2940	2950	2620	3220	2380	2800	2688.82	0.00	0	0	3266	3032	2816	2582	2366	2925	2475	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.02	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
180	20240701	141012	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	7673895	2854	86.75	2940	2950	2620	3220	2380	2800	2688.82	0.00	0	0	3266	3032	2816	2582	2366	2925	2475	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.02	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
181	20240701	131012	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	7645895	2844	86.44	2940	2950	2620	3220	2380	2800	2688.43	0.00	0	0	3266	3032	2816	2582	2366	2925	2475	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.02	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
182	20240701	121012	57	100.00	KONEX			N	N	N	N		N	2620	-180	5	-6.43	5423695	2021	61.43	2940	2950	2620	3220	2380	2800	2683.67	0.00	0	0	3266	3032	2816	2582	2366	2925	2475	59	420	500	1680	5	1	11871408	311	-3.41	1.68	12	0.02	-769.00	1558.00	6420	20240117	-59.19	2105	20240311	24.47	6420	-59.19	20240117	2105	24.47	20240311	6420	-59.19	20240117	2105	24.47	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
183	20240701	111009	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	837275	301	9.15	2940	2950	2700	3220	2380	2800	2781.64	0.00	0	0	3266	3032	2816	2582	2366	2925	2475	59	420	500	1680	5	1	11871408	321	-3.51	1.73	12	0.00	-769.00	1558.00	6420	20240117	-57.94	2105	20240311	28.27	6420	-57.94	20240117	2105	28.27	20240311	6420	-57.94	20240117	2105	28.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
184	20240701	101008	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	837275	301	9.15	2940	2950	2700	3220	2380	2800	2781.64	0.00	0	0	3266	3032	2816	2582	2366	2925	2475	59	420	500	1680	5	1	11871408	321	-3.51	1.73	12	0.00	-769.00	1558.00	6420	20240117	-57.94	2105	20240311	28.27	6420	-57.94	20240117	2105	28.27	20240311	6420	-57.94	20240117	2105	28.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
185	20240701	091006	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3266	3032	2816	2582	2366	2925	2475	59	420	500	1680	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N