KissMeData/238500/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	161034	57	100.00	KONEX			N	N	N	N		N	352	16	2	4.76	17419235	52736	11.41	339	352	314	386	286	336	330.31	0.00	0	0	373	354	329	310	285	364	320	84	50	200	200	1	1	42018262	148	-2.29	2.69	12	0.13	-154.00	131.00	1289	20240201	-72.69	304	20240730	15.79	1289	-72.69	20240201	304	15.79	20240730	1289	-72.69	20240201	304	15.79	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
3	20240731	151050	57	100.00	KONEX			N	N	N	N		N	337	1	2	0.30	12774545	39034	8.44	339	344	314	386	286	336	327.27	0.00	0	0	373	354	329	310	285	364	320	84	50	200	200	1	1	42018262	142	-2.19	2.57	12	0.09	-154.00	131.00	1289	20240201	-73.86	304	20240730	10.86	1289	-73.86	20240201	304	10.86	20240730	1289	-73.86	20240201	304	10.86	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
4	20240731	141049	57	100.00	KONEX			N	N	N	N		N	336	0	3	0.00	11070813	33855	7.32	339	344	314	386	286	336	327.01	0.00	0	0	373	354	329	310	285	364	320	84	50	200	200	1	1	42018262	141	-2.18	2.56	12	0.08	-154.00	131.00	1289	20240201	-73.93	304	20240730	10.53	1289	-73.93	20240201	304	10.53	20240730	1289	-73.93	20240201	304	10.53	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
5	20240731	131044	57	100.00	KONEX			N	N	N	N		N	342	6	2	1.79	11025309	33720	7.29	339	344	314	386	286	336	326.97	0.00	0	0	373	354	329	310	285	364	320	84	50	200	200	1	1	42018262	144	-2.22	2.61	12	0.08	-154.00	131.00	1289	20240201	-73.47	304	20240730	12.50	1289	-73.47	20240201	304	12.50	20240730	1289	-73.47	20240201	304	12.50	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
6	20240731	121044	57	100.00	KONEX			N	N	N	N		N	330	-6	5	-1.79	9788628	30038	6.50	339	339	314	386	286	336	325.87	0.00	0	0	373	354	329	310	285	364	320	84	50	200	200	1	1	42018262	139	-2.14	2.52	12	0.07	-154.00	131.00	1289	20240201	-74.40	304	20240730	8.55	1289	-74.40	20240201	304	8.55	20240730	1289	-74.40	20240201	304	8.55	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
7	20240731	111047	57	100.00	KONEX			N	N	N	N		N	325	-11	5	-3.27	4019568	12342	2.67	339	339	314	386	286	336	325.68	0.00	0	0	373	354	329	310	285	364	320	84	50	200	200	1	1	42018262	137	-2.11	2.48	12	0.03	-154.00	131.00	1289	20240201	-74.79	304	20240730	6.91	1289	-74.79	20240201	304	6.91	20240730	1289	-74.79	20240201	304	6.91	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
8	20240731	101042	57	100.00	KONEX			N	N	N	N		N	320	-16	5	-4.76	1700649	5214	1.13	339	339	314	386	286	336	326.17	0.00	0	0	373	354	329	310	285	364	320	84	50	200	200	1	1	42018262	134	-2.08	2.44	12	0.01	-154.00	131.00	1289	20240201	-75.17	304	20240730	5.26	1289	-75.17	20240201	304	5.26	20240730	1289	-75.17	20240201	304	5.26	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
9	20240731	091043	57	100.00	KONEX			N	N	N	N		N	330	-6	5	-1.79	370892	1103	0.24	339	339	330	386	286	336	336.26	0.00	0	0	373	354	329	310	285	364	320	84	50	200	200	1	1	42018262	139	-2.14	2.52	12	0.00	-154.00	131.00	1289	20240201	-74.40	304	20240730	8.55	1289	-74.40	20240201	304	8.55	20240730	1289	-74.40	20240201	304	8.55	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
10	20240730	161016	57	100.00	KONEX	신저가		N	N	N	N		N	336	-21	5	-5.88	147092840	462383	199.68	306	348	304	410	304	357	318.12	0.00	0	0	405	380	365	340	325	373	333	84	53	200	210	1	1	42018262	141	-2.18	2.56	12	1.10	-154.00	131.00	1289	20240201	-73.93	304	20240730	10.53	1289	-73.93	20240201	304	10.53	20240730	1289	-73.93	20240201	304	10.53	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
11	20240730	151038	57	100.00	KONEX	신저가		N	N	N	N		N	331	-26	5	-7.28	146072635	459331	198.36	306	348	304	410	304	357	318.01	0.00	0	0	405	380	365	340	325	373	333	84	53	200	210	1	1	42018262	139	-2.15	2.53	12	1.09	-154.00	131.00	1289	20240201	-74.32	304	20240730	8.88	1289	-74.32	20240201	304	8.88	20240730	1289	-74.32	20240201	304	8.88	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
12	20240730	141025	57	100.00	KONEX	신저가		N	N	N	N		N	327	-30	5	-8.40	139417934	439198	189.67	306	348	304	410	304	357	317.44	0.00	0	0	405	380	365	340	325	373	333	84	53	200	210	1	1	42018262	137	-2.12	2.50	12	1.05	-154.00	131.00	1289	20240201	-74.63	304	20240730	7.57	1289	-74.63	20240201	304	7.57	20240730	1289	-74.63	20240201	304	7.57	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
13	20240730	131029	57	100.00	KONEX	신저가		N	N	N	N		N	338	-19	5	-5.32	132661621	418318	180.65	306	348	304	410	304	357	317.13	0.00	0	0	405	380	365	340	325	373	333	84	53	200	210	1	1	42018262	142	-2.19	2.58	12	1.00	-154.00	131.00	1289	20240201	-73.78	304	20240730	11.18	1289	-73.78	20240201	304	11.18	20240730	1289	-73.78	20240201	304	11.18	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
14	20240730	121021	57	100.00	KONEX	신저가		N	N	N	N		N	321	-36	5	-10.08	117750159	371297	160.34	306	348	304	410	304	357	317.13	0.00	0	0	405	380	365	340	325	373	333	84	53	200	210	1	1	42018262	135	-2.08	2.45	12	0.88	-154.00	131.00	1289	20240201	-75.10	304	20240730	5.59	1289	-75.10	20240201	304	5.59	20240730	1289	-75.10	20240201	304	5.59	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
15	20240730	111027	57	100.00	KONEX	신저가		N	N	N	N		N	323	-34	5	-9.52	111256769	351072	151.61	306	348	304	410	304	357	316.91	0.00	0	0	405	380	365	340	325	373	333	84	53	200	210	1	1	42018262	136	-2.10	2.47	12	0.84	-154.00	131.00	1289	20240201	-74.94	304	20240730	6.25	1289	-74.94	20240201	304	6.25	20240730	1289	-74.94	20240201	304	6.25	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
16	20240730	101037	57	100.00	KONEX	신저가		N	N	N	N		N	341	-16	5	-4.48	105238413	332957	143.79	306	348	304	410	304	357	316.07	0.00	0	0	405	380	365	340	325	373	333	84	53	200	210	1	1	42018262	143	-2.21	2.60	12	0.79	-154.00	131.00	1289	20240201	-73.55	304	20240730	12.17	1289	-73.55	20240201	304	12.17	20240730	1289	-73.55	20240201	304	12.17	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
17	20240730	091040	57	100.00	KONEX	신저가		N	N	N	N		N	304	-53	4	-14.85	43312663	141259	61.00	306	342	304	410	304	357	306.62	0.00	0	0	405	380	365	340	325	373	333	84	53	200	210	1	1	42018262	128	-1.97	2.32	12	0.34	-154.00	131.00	1289	20240201	-76.42	304	20240730	0.00	1289	-76.42	20240201	304	0.00	20240730	1289	-76.42	20240201	304	0.00	20240730	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
18	20240729	161015	57	100.00	KONEX			N	N	N	N		N	357	-23	5	-6.05	83405402	231563	643.70	390	390	350	437	323	380	360.18	0.00	0	0	416	397	377	358	338	388	349	84	57	200	220	1	1	42018262	150	-2.32	2.73	12	0.55	-154.00	131.00	1289	20240201	-72.30	344	20240723	3.78	1289	-72.30	20240201	344	3.78	20240723	1289	-72.30	20240201	344	3.78	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
19	20240729	151032	57	100.00	KONEX			N	N	N	N		N	364	-16	5	-4.21	79595108	220816	613.82	390	390	350	437	323	380	360.46	0.00	0	0	416	397	377	358	338	388	349	84	57	200	220	1	1	42018262	153	-2.36	2.78	12	0.53	-154.00	131.00	1289	20240201	-71.76	344	20240723	5.81	1289	-71.76	20240201	344	5.81	20240723	1289	-71.76	20240201	344	5.81	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
20	20240729	141037	57	100.00	KONEX			N	N	N	N		N	358	-22	5	-5.79	77976073	216270	601.18	390	390	350	437	323	380	360.55	0.00	0	0	416	397	377	358	338	388	349	84	57	200	220	1	1	42018262	150	-2.32	2.73	12	0.51	-154.00	131.00	1289	20240201	-72.23	344	20240723	4.07	1289	-72.23	20240201	344	4.07	20240723	1289	-72.23	20240201	344	4.07	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
21	20240729	131035	57	100.00	KONEX			N	N	N	N		N	381	1	2	0.26	3321094	8792	24.44	390	390	372	437	323	380	377.74	0.00	0	0	416	397	377	358	338	388	349	84	57	200	220	1	1	42018262	160	-2.47	2.91	12	0.02	-154.00	131.00	1289	20240201	-70.44	344	20240723	10.76	1289	-70.44	20240201	344	10.76	20240723	1289	-70.44	20240201	344	10.76	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
22	20240729	121033	57	100.00	KONEX			N	N	N	N		N	375	-5	5	-1.32	1872559	4973	13.82	390	390	372	437	323	380	376.55	0.00	0	0	416	397	377	358	338	388	349	84	57	200	220	1	1	42018262	158	-2.44	2.86	12	0.01	-154.00	131.00	1289	20240201	-70.91	344	20240723	9.01	1289	-70.91	20240201	344	9.01	20240723	1289	-70.91	20240201	344	9.01	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
23	20240729	111024	57	100.00	KONEX			N	N	N	N		N	376	-4	5	-1.05	1705783	4529	12.59	390	390	372	437	323	380	376.64	0.00	0	0	416	397	377	358	338	388	349	84	57	200	220	1	1	42018262	158	-2.44	2.87	12	0.01	-154.00	131.00	1289	20240201	-70.83	344	20240723	9.30	1289	-70.83	20240201	344	9.30	20240723	1289	-70.83	20240201	344	9.30	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
24	20240729	101022	57	100.00	KONEX			N	N	N	N		N	381	1	2	0.26	1274865	3386	9.41	390	390	372	437	323	380	376.51	0.00	0	0	416	397	377	358	338	388	349	84	57	200	220	1	1	42018262	160	-2.47	2.91	12	0.01	-154.00	131.00	1289	20240201	-70.44	344	20240723	10.76	1289	-70.44	20240201	344	10.76	20240723	1289	-70.44	20240201	344	10.76	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
25	20240729	091020	57	100.00	KONEX			N	N	N	N		N	372	-8	5	-2.11	783097	2101	5.84	390	390	372	437	323	380	372.73	0.00	0	0	416	397	377	358	338	388	349	84	57	200	220	1	1	42018262	156	-2.42	2.84	12	0.01	-154.00	131.00	1289	20240201	-71.14	344	20240723	8.14	1289	-71.14	20240201	344	8.14	20240723	1289	-71.14	20240201	344	8.14	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
26	20240726	161005	57	100.00	KONEX			N	N	N	N		N	380	18	2	4.97	13396412	35974	22.60	396	396	357	416	308	362	372.39	0.00	0	0	418	390	376	348	334	383	341	84	54	200	210	1	1	42018262	160	-2.47	2.90	12	0.09	-154.00	131.00	1289	20240201	-70.52	344	20240723	10.47	1289	-70.52	20240201	344	10.47	20240723	1289	-70.52	20240201	344	10.47	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
27	20240726	151016	57	100.00	KONEX			N	N	N	N		N	380	18	2	4.97	4423996	11741	7.37	396	396	357	416	308	362	376.80	0.00	0	0	418	390	376	348	334	383	341	84	54	200	210	1	1	42018262	160	-2.47	2.90	12	0.03	-154.00	131.00	1289	20240201	-70.52	344	20240723	10.47	1289	-70.52	20240201	344	10.47	20240723	1289	-70.52	20240201	344	10.47	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
28	20240726	141016	57	100.00	KONEX			N	N	N	N		N	375	13	2	3.59	1767873	4683	2.94	396	396	357	416	308	362	377.51	0.00	0	0	418	390	376	348	334	383	341	84	54	200	210	1	1	42018262	158	-2.44	2.86	12	0.01	-154.00	131.00	1289	20240201	-70.91	344	20240723	9.01	1289	-70.91	20240201	344	9.01	20240723	1289	-70.91	20240201	344	9.01	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
29	20240726	131016	57	100.00	KONEX			N	N	N	N		N	374	12	2	3.31	1161235	3063	1.92	396	396	357	416	308	362	379.12	0.00	0	0	418	390	376	348	334	383	341	84	54	200	210	1	1	42018262	157	-2.43	2.85	12	0.01	-154.00	131.00	1289	20240201	-70.99	344	20240723	8.72	1289	-70.99	20240201	344	8.72	20240723	1289	-70.99	20240201	344	8.72	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
30	20240726	121021	57	100.00	KONEX			N	N	N	N		N	373	11	2	3.04	1050815	2767	1.74	396	396	357	416	308	362	379.77	0.00	0	0	418	390	376	348	334	383	341	84	54	200	210	1	1	42018262	157	-2.42	2.85	12	0.01	-154.00	131.00	1289	20240201	-71.06	344	20240723	8.43	1289	-71.06	20240201	344	8.43	20240723	1289	-71.06	20240201	344	8.43	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
31	20240726	111021	57	100.00	KONEX			N	N	N	N		N	374	12	2	3.31	1001961	2636	1.66	396	396	357	416	308	362	380.11	0.00	0	0	418	390	376	348	334	383	341	84	54	200	210	1	1	42018262	157	-2.43	2.85	12	0.01	-154.00	131.00	1289	20240201	-70.99	344	20240723	8.72	1289	-70.99	20240201	344	8.72	20240723	1289	-70.99	20240201	344	8.72	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
32	20240726	101013	57	100.00	KONEX			N	N	N	N		N	378	16	2	4.42	881213	2314	1.45	396	396	357	416	308	362	380.82	0.00	0	0	418	390	376	348	334	383	341	84	54	200	210	1	1	42018262	159	-2.45	2.89	12	0.01	-154.00	131.00	1289	20240201	-70.67	344	20240723	9.88	1289	-70.67	20240201	344	9.88	20240723	1289	-70.67	20240201	344	9.88	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
33	20240726	091012	57	100.00	KONEX			N	N	N	N		N	359	-3	5	-0.83	46313	126	0.08	396	396	357	416	308	362	367.56	0.00	0	0	418	390	376	348	334	383	341	84	54	200	210	1	1	42018262	151	-2.33	2.74	12	0.00	-154.00	131.00	1289	20240201	-72.15	344	20240723	4.36	1289	-72.15	20240201	344	4.36	20240723	1289	-72.15	20240201	344	4.36	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
34	20240725	161011	57	100.00	KONEX			N	N	N	N		N	362	-18	5	-4.74	58950183	159209	142.62	404	404	362	437	323	380	370.27	0.00	0	0	425	402	373	350	321	414	362	84	57	200	220	1	1	42018262	152	-2.35	2.76	12	0.38	-154.00	131.00	1289	20240201	-71.92	344	20240723	5.23	1289	-71.92	20240201	344	5.23	20240723	1289	-71.92	20240201	344	5.23	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
35	20240725	151025	57	100.00	KONEX			N	N	N	N		N	374	-6	5	-1.58	54052129	145762	130.57	404	404	362	437	323	380	370.82	0.00	0	0	425	402	373	350	321	414	362	84	57	200	220	1	1	42018262	157	-2.43	2.85	12	0.35	-154.00	131.00	1289	20240201	-70.99	344	20240723	8.72	1289	-70.99	20240201	344	8.72	20240723	1289	-70.99	20240201	344	8.72	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
36	20240725	141019	57	100.00	KONEX			N	N	N	N		N	378	-2	5	-0.53	21642586	57304	51.33	404	404	363	437	323	380	377.68	0.00	0	0	425	402	373	350	321	414	362	84	57	200	220	1	1	42018262	159	-2.45	2.89	12	0.14	-154.00	131.00	1289	20240201	-70.67	344	20240723	9.88	1289	-70.67	20240201	344	9.88	20240723	1289	-70.67	20240201	344	9.88	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
37	20240725	131012	57	100.00	KONEX			N	N	N	N		N	379	-1	5	-0.26	10142257	26580	23.81	404	404	363	437	323	380	381.57	0.00	0	0	425	402	373	350	321	414	362	84	57	200	220	1	1	42018262	159	-2.46	2.89	12	0.06	-154.00	131.00	1289	20240201	-70.60	344	20240723	10.17	1289	-70.60	20240201	344	10.17	20240723	1289	-70.60	20240201	344	10.17	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
38	20240725	121018	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	9153695	23977	21.48	404	404	363	437	323	380	381.77	0.00	0	0	425	402	373	350	321	414	362	84	57	200	220	1	1	42018262	160	-2.47	2.90	12	0.06	-154.00	131.00	1289	20240201	-70.52	344	20240723	10.47	1289	-70.52	20240201	344	10.47	20240723	1289	-70.52	20240201	344	10.47	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
39	20240725	111015	57	100.00	KONEX			N	N	N	N		N	382	2	2	0.53	2241352	5800	5.20	404	404	363	437	323	380	386.44	0.00	0	0	425	402	373	350	321	414	362	84	57	200	220	1	1	42018262	161	-2.48	2.92	12	0.01	-154.00	131.00	1289	20240201	-70.36	344	20240723	11.05	1289	-70.36	20240201	344	11.05	20240723	1289	-70.36	20240201	344	11.05	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
40	20240725	101011	57	100.00	KONEX			N	N	N	N		N	385	5	2	1.32	1519444	3881	3.48	404	404	363	437	323	380	391.51	0.00	0	0	425	402	373	350	321	414	362	84	57	200	220	1	1	42018262	162	-2.50	2.94	12	0.01	-154.00	131.00	1289	20240201	-70.13	344	20240723	11.92	1289	-70.13	20240201	344	11.92	20240723	1289	-70.13	20240201	344	11.92	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
41	20240725	091004	57	100.00	KONEX			N	N	N	N		N	393	13	2	3.42	1270898	3228	2.89	404	404	363	437	323	380	393.71	0.00	0	0	425	402	373	350	321	414	362	84	57	200	220	1	1	42018262	165	-2.55	3.00	12	0.01	-154.00	131.00	1289	20240201	-69.51	344	20240723	14.24	1289	-69.51	20240201	344	14.24	20240723	1289	-69.51	20240201	344	14.24	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
42	20240724	161006	57	100.00	KONEX	신저가		N	N	N	N		N	380	30	2	8.57	40628066	111633	140.74	375	396	344	402	298	350	363.94	0.00	0	0	415	382	363	330	311	373	321	84	52	200	210	1	1	42018262	160	-2.47	2.90	12	0.27	-154.00	131.00	1289	20240201	-70.52	344	20240724	10.47	1289	-70.52	20240201	344	10.47	20240724	1289	-70.52	20240201	344	10.47	20240724	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
43	20240724	151021	57	100.00	KONEX	신저가		N	N	N	N		N	379	29	2	8.29	40101902	110245	138.99	375	396	344	402	298	350	363.75	0.00	0	0	415	382	363	330	311	373	321	84	52	200	210	1	1	42018262	159	-2.46	2.89	12	0.26	-154.00	131.00	1289	20240201	-70.60	344	20240724	10.17	1289	-70.60	20240201	344	10.17	20240724	1289	-70.60	20240201	344	10.17	20240724	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
44	20240724	141015	57	100.00	KONEX	신저가		N	N	N	N		N	382	32	2	9.14	39179186	107783	135.88	375	396	344	402	298	350	363.50	0.00	0	0	415	382	363	330	311	373	321	84	52	200	210	1	1	42018262	161	-2.48	2.92	12	0.26	-154.00	131.00	1289	20240201	-70.36	344	20240724	11.05	1289	-70.36	20240201	344	11.05	20240724	1289	-70.36	20240201	344	11.05	20240724	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
45	20240724	131020	57	100.00	KONEX	신저가		N	N	N	N		N	383	33	2	9.43	32364567	89694	113.08	375	396	344	402	298	350	360.83	0.00	0	0	415	382	363	330	311	373	321	84	52	200	210	1	1	42018262	161	-2.49	2.92	12	0.21	-154.00	131.00	1289	20240201	-70.29	344	20240724	11.34	1289	-70.29	20240201	344	11.34	20240724	1289	-70.29	20240201	344	11.34	20240724	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
46	20240724	121019	57	100.00	KONEX	신저가		N	N	N	N		N	394	44	2	12.57	26169168	73015	92.05	375	396	344	402	298	350	358.41	0.00	0	0	415	382	363	330	311	373	321	84	52	200	210	1	1	42018262	166	-2.56	3.01	12	0.17	-154.00	131.00	1289	20240201	-69.43	344	20240724	14.53	1289	-69.43	20240201	344	14.53	20240724	1289	-69.43	20240201	344	14.53	20240724	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
47	20240724	111015	57	100.00	KONEX	신저가		N	N	N	N		N	350	0	3	0.00	13046378	37527	47.31	375	375	344	402	298	350	347.65	0.00	0	0	415	382	363	330	311	373	321	84	52	200	210	1	1	42018262	147	-2.27	2.67	12	0.09	-154.00	131.00	1289	20240201	-72.85	344	20240724	1.74	1289	-72.85	20240201	344	1.74	20240724	1289	-72.85	20240201	344	1.74	20240724	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
48	20240724	101041	57	100.00	KONEX	신저가		N	N	N	N		N	347	-3	5	-0.86	6893981	19891	25.08	375	375	344	402	298	350	346.59	0.00	0	0	415	382	363	330	311	373	321	84	52	200	210	1	1	42018262	146	-2.25	2.65	12	0.05	-154.00	131.00	1289	20240201	-73.08	344	20240724	0.87	1289	-73.08	20240201	344	0.87	20240724	1289	-73.08	20240201	344	0.87	20240724	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
49	20240724	091006	57	100.00	KONEX			N	N	N	N		N	358	8	2	2.29	386049	1060	1.34	375	375	358	402	298	350	364.20	0.00	0	0	415	382	363	330	311	373	321	84	52	200	210	1	1	42018262	150	-2.32	2.73	12	0.00	-154.00	131.00	1289	20240201	-72.23	344	20240723	4.07	1289	-72.23	20240201	344	4.07	20240723	1289	-72.23	20240201	344	4.07	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
50	20240723	161001	57	100.00	KONEX	신저가		N	N	N	N		N	350	-11	5	-3.05	27913093	79320	60.83	396	396	344	415	307	361	351.90	0.00	0	0	395	378	364	347	333	371	340	84	54	200	210	1	1	42018262	147	-2.27	2.67	12	0.19	-154.00	131.00	1289	20240201	-72.85	344	20240723	1.74	1289	-72.85	20240201	344	1.74	20240723	1289	-72.85	20240201	344	1.74	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
51	20240723	151023	57	100.00	KONEX	신저가		N	N	N	N		N	350	-11	5	-3.05	27163398	77178	59.18	396	396	344	415	307	361	351.96	0.00	0	0	395	378	364	347	333	371	340	84	54	200	210	1	1	42018262	147	-2.27	2.67	12	0.18	-154.00	131.00	1289	20240201	-72.85	344	20240723	1.74	1289	-72.85	20240201	344	1.74	20240723	1289	-72.85	20240201	344	1.74	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
52	20240723	141003	57	100.00	KONEX	신저가		N	N	N	N		N	349	-12	5	-3.32	26794858	76123	58.37	396	396	344	415	307	361	351.99	0.00	0	0	395	378	364	347	333	371	340	84	54	200	210	1	1	42018262	147	-2.27	2.66	12	0.18	-154.00	131.00	1289	20240201	-72.92	344	20240723	1.45	1289	-72.92	20240201	344	1.45	20240723	1289	-72.92	20240201	344	1.45	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
53	20240723	130959	57	100.00	KONEX	신저가		N	N	N	N		N	346	-15	5	-4.16	24188071	68601	52.61	396	396	346	415	307	361	352.59	0.00	0	0	395	378	364	347	333	371	340	84	54	200	210	1	1	42018262	145	-2.25	2.64	12	0.16	-154.00	131.00	1289	20240201	-73.16	346	20240723	0.00	1289	-73.16	20240201	346	0.00	20240723	1289	-73.16	20240201	346	0.00	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
54	20240723	121006	57	100.00	KONEX	신저가		N	N	N	N		N	356	-5	5	-1.39	19873419	56284	43.16	396	396	346	415	307	361	353.09	0.00	0	0	395	378	364	347	333	371	340	84	54	200	210	1	1	42018262	150	-2.31	2.72	12	0.13	-154.00	131.00	1289	20240201	-72.38	346	20240723	2.89	1289	-72.38	20240201	346	2.89	20240723	1289	-72.38	20240201	346	2.89	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
55	20240723	111005	57	100.00	KONEX	신저가		N	N	N	N		N	346	-15	5	-4.16	18885267	53454	40.99	396	396	346	415	307	361	353.30	0.00	0	0	395	378	364	347	333	371	340	84	54	200	210	1	1	42018262	145	-2.25	2.64	12	0.13	-154.00	131.00	1289	20240201	-73.16	346	20240723	0.00	1289	-73.16	20240201	346	0.00	20240723	1289	-73.16	20240201	346	0.00	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
56	20240723	101001	57	100.00	KONEX	신저가		N	N	N	N		N	349	-12	5	-3.32	9448397	26436	20.27	396	396	346	415	307	361	357.41	0.00	0	0	395	378	364	347	333	371	340	84	54	200	210	1	1	42018262	147	-2.27	2.66	12	0.06	-154.00	131.00	1289	20240201	-72.92	346	20240723	0.87	1289	-72.92	20240201	346	0.87	20240723	1289	-72.92	20240201	346	0.87	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
57	20240723	091011	57	100.00	KONEX	신저가		N	N	N	N		N	388	27	2	7.48	42816	110	0.08	396	396	346	415	307	361	389.24	0.00	0	0	395	378	364	347	333	371	340	84	54	200	210	1	1	42018262	163	-2.52	2.96	12	0.00	-154.00	131.00	1289	20240201	-69.90	346	20240723	12.14	1289	-69.90	20240201	346	12.14	20240723	1289	-69.90	20240201	346	12.14	20240723	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
58	20240722	160955	57	100.00	KONEX	신저가		N	N	N	N		N	361	-20	5	-5.25	46471044	130404	313.74	381	381	350	438	324	381	356.36	0.00	0	0	407	394	382	369	357	388	363	84	57	200	220	1	1	42018262	152	-2.34	2.76	12	0.31	-154.00	131.00	1289	20240201	-71.99	350	20240722	3.14	1289	-71.99	20240201	350	3.14	20240722	1289	-71.99	20240201	350	3.14	20240722	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
59	20240722	151003	57	100.00	KONEX	신저가		N	N	N	N		N	362	-19	5	-4.99	43156578	121205	291.61	381	381	350	438	324	381	356.06	0.00	0	0	407	394	382	369	357	388	363	84	57	200	220	1	1	42018262	152	-2.35	2.76	12	0.29	-154.00	131.00	1289	20240201	-71.92	350	20240722	3.43	1289	-71.92	20240201	350	3.43	20240722	1289	-71.92	20240201	350	3.43	20240722	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
60	20240722	141010	57	100.00	KONEX	신저가		N	N	N	N		N	365	-16	5	-4.20	30769342	86148	207.27	381	381	350	438	324	381	357.17	0.00	0	0	407	394	382	369	357	388	363	84	57	200	220	1	1	42018262	153	-2.37	2.79	12	0.21	-154.00	131.00	1289	20240201	-71.68	350	20240722	4.29	1289	-71.68	20240201	350	4.29	20240722	1289	-71.68	20240201	350	4.29	20240722	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
61	20240722	131006	57	100.00	KONEX	신저가		N	N	N	N		N	364	-17	5	-4.46	29807597	83515	200.93	381	381	350	438	324	381	356.91	0.00	0	0	407	394	382	369	357	388	363	84	57	200	220	1	1	42018262	153	-2.36	2.78	12	0.20	-154.00	131.00	1289	20240201	-71.76	350	20240722	4.00	1289	-71.76	20240201	350	4.00	20240722	1289	-71.76	20240201	350	4.00	20240722	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
62	20240722	121003	57	100.00	KONEX	신저가		N	N	N	N		N	366	-15	5	-3.94	29232013	81927	197.11	381	381	350	438	324	381	356.81	0.00	0	0	407	394	382	369	357	388	363	84	57	200	220	1	1	42018262	154	-2.38	2.79	12	0.19	-154.00	131.00	1289	20240201	-71.61	350	20240722	4.57	1289	-71.61	20240201	350	4.57	20240722	1289	-71.61	20240201	350	4.57	20240722	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
63	20240722	111002	57	100.00	KONEX	신저가		N	N	N	N		N	363	-18	5	-4.72	25183140	70740	170.20	381	381	350	438	324	381	356.00	0.00	0	0	407	394	382	369	357	388	363	84	57	200	220	1	1	42018262	153	-2.36	2.77	12	0.17	-154.00	131.00	1289	20240201	-71.84	350	20240722	3.71	1289	-71.84	20240201	350	3.71	20240722	1289	-71.84	20240201	350	3.71	20240722	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
64	20240722	101003	57	100.00	KONEX			N	N	N	N		N	374	-7	5	-1.84	1341171	3637	8.75	381	381	364	438	324	381	368.76	0.00	0	0	407	394	382	369	357	388	363	84	57	200	220	1	1	42018262	157	-2.43	2.85	12	0.01	-154.00	131.00	1289	20240201	-70.99	356	20240716	5.06	1289	-70.99	20240201	356	5.06	20240716	1289	-70.99	20240201	356	5.06	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
65	20240722	091005	57	100.00	KONEX			N	N	N	N		N	366	-15	5	-3.94	31173	83	0.20	381	381	366	438	324	381	375.58	0.00	0	0	407	394	382	369	357	388	363	84	57	200	220	1	1	42018262	154	-2.38	2.79	12	0.00	-154.00	131.00	1289	20240201	-71.61	356	20240716	2.81	1289	-71.61	20240201	356	2.81	20240716	1289	-71.61	20240201	356	2.81	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
66	20240719	160937	57	100.00	KONEX			N	N	N	N		N	381	-9	5	-2.31	15745411	41564	54.70	395	395	370	448	332	390	378.82	0.00	0	0	445	417	389	361	333	403	347	84	58	200	230	1	1	42018262	160	-2.47	2.91	12	0.10	-154.00	131.00	1289	20240201	-70.44	356	20240716	7.02	1289	-70.44	20240201	356	7.02	20240716	1289	-70.44	20240201	356	7.02	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
67	20240719	150948	57	100.00	KONEX			N	N	N	N		N	381	-9	5	-2.31	15740458	41551	54.69	395	395	370	448	332	390	378.82	0.00	0	0	445	417	389	361	333	403	347	84	58	200	230	1	1	42018262	160	-2.47	2.91	12	0.10	-154.00	131.00	1289	20240201	-70.44	356	20240716	7.02	1289	-70.44	20240201	356	7.02	20240716	1289	-70.44	20240201	356	7.02	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
68	20240719	140949	57	100.00	KONEX			N	N	N	N		N	382	-8	5	-2.05	14178090	37461	49.30	395	395	370	448	332	390	378.48	0.00	0	0	445	417	389	361	333	403	347	84	58	200	230	1	1	42018262	161	-2.48	2.92	12	0.09	-154.00	131.00	1289	20240201	-70.36	356	20240716	7.30	1289	-70.36	20240201	356	7.30	20240716	1289	-70.36	20240201	356	7.30	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
69	20240719	130940	57	100.00	KONEX			N	N	N	N		N	383	-7	5	-1.79	9016082	23602	31.06	395	395	378	448	332	390	382.00	0.00	0	0	445	417	389	361	333	403	347	84	58	200	230	1	1	42018262	161	-2.49	2.92	12	0.06	-154.00	131.00	1289	20240201	-70.29	356	20240716	7.58	1289	-70.29	20240201	356	7.58	20240716	1289	-70.29	20240201	356	7.58	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
70	20240719	120940	57	100.00	KONEX			N	N	N	N		N	383	-7	5	-1.79	8743792	22887	30.12	395	395	378	448	332	390	382.04	0.00	0	0	445	417	389	361	333	403	347	84	58	200	230	1	1	42018262	161	-2.49	2.92	12	0.05	-154.00	131.00	1289	20240201	-70.29	356	20240716	7.58	1289	-70.29	20240201	356	7.58	20240716	1289	-70.29	20240201	356	7.58	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
71	20240719	110950	57	100.00	KONEX			N	N	N	N		N	387	-3	5	-0.77	8595027	22498	29.61	395	395	378	448	332	390	382.04	0.00	0	0	445	417	389	361	333	403	347	84	58	200	230	1	1	42018262	163	-2.51	2.95	12	0.05	-154.00	131.00	1289	20240201	-69.98	356	20240716	8.71	1289	-69.98	20240201	356	8.71	20240716	1289	-69.98	20240201	356	8.71	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
72	20240719	100921	57	100.00	KONEX			N	N	N	N		N	388	-2	5	-0.51	8497107	22243	29.27	395	395	378	448	332	390	382.01	0.00	0	0	445	417	389	361	333	403	347	84	58	200	230	1	1	42018262	163	-2.52	2.96	12	0.05	-154.00	131.00	1289	20240201	-69.90	356	20240716	8.99	1289	-69.90	20240201	356	8.99	20240716	1289	-69.90	20240201	356	8.99	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
73	20240719	090953	57	100.00	KONEX			N	N	N	N		N	395	5	2	1.28	108871	279	0.37	395	395	390	448	332	390	390.22	0.00	0	0	445	417	389	361	333	403	347	84	58	200	230	1	1	42018262	166	-2.56	3.02	12	0.00	-154.00	131.00	1289	20240201	-69.36	356	20240716	10.96	1289	-69.36	20240201	356	10.96	20240716	1289	-69.36	20240201	356	10.96	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
74	20240718	160931	57	100.00	KONEX			N	N	N	N		N	390	-2	5	-0.51	29068421	75980	192.95	392	417	361	450	334	392	382.58	0.00	0	0	428	409	393	374	358	402	367	84	58	200	230	1	1	42018262	164	-2.53	2.98	12	0.18	-154.00	131.00	1289	20240201	-69.74	356	20240716	9.55	1289	-69.74	20240201	356	9.55	20240716	1289	-69.74	20240201	356	9.55	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
75	20240718	150940	57	100.00	KONEX			N	N	N	N		N	379	-13	5	-3.32	24695341	64493	163.78	392	417	361	450	334	392	382.92	0.00	0	0	428	409	393	374	358	402	367	84	58	200	230	1	1	42018262	159	-2.46	2.89	12	0.15	-154.00	131.00	1289	20240201	-70.60	356	20240716	6.46	1289	-70.60	20240201	356	6.46	20240716	1289	-70.60	20240201	356	6.46	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
76	20240718	140933	57	100.00	KONEX			N	N	N	N		N	385	-7	5	-1.79	22875987	59607	151.37	392	417	361	450	334	392	383.78	0.00	0	0	428	409	393	374	358	402	367	84	58	200	230	1	1	42018262	162	-2.50	2.94	12	0.14	-154.00	131.00	1289	20240201	-70.13	356	20240716	8.15	1289	-70.13	20240201	356	8.15	20240716	1289	-70.13	20240201	356	8.15	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
77	20240718	130934	57	100.00	KONEX			N	N	N	N		N	391	-1	5	-0.26	17930364	46580	118.29	392	417	361	450	334	392	384.94	0.00	0	0	428	409	393	374	358	402	367	84	58	200	230	1	1	42018262	164	-2.54	2.98	12	0.11	-154.00	131.00	1289	20240201	-69.67	356	20240716	9.83	1289	-69.67	20240201	356	9.83	20240716	1289	-69.67	20240201	356	9.83	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
78	20240718	120935	57	100.00	KONEX			N	N	N	N		N	391	-1	5	-0.26	12162252	31363	79.64	392	417	361	450	334	392	387.79	0.00	0	0	428	409	393	374	358	402	367	84	58	200	230	1	1	42018262	164	-2.54	2.98	12	0.07	-154.00	131.00	1289	20240201	-69.67	356	20240716	9.83	1289	-69.67	20240201	356	9.83	20240716	1289	-69.67	20240201	356	9.83	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
79	20240718	110942	57	100.00	KONEX			N	N	N	N		N	395	3	2	0.77	10535058	27117	68.86	392	417	361	450	334	392	388.50	0.00	0	0	428	409	393	374	358	402	367	84	58	200	230	1	1	42018262	166	-2.56	3.02	12	0.06	-154.00	131.00	1289	20240201	-69.36	356	20240716	10.96	1289	-69.36	20240201	356	10.96	20240716	1289	-69.36	20240201	356	10.96	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
80	20240718	100942	57	100.00	KONEX			N	N	N	N		N	395	3	2	0.77	9017157	23277	59.11	392	417	361	450	334	392	387.38	0.00	0	0	428	409	393	374	358	402	367	84	58	200	230	1	1	42018262	166	-2.56	3.02	12	0.06	-154.00	131.00	1289	20240201	-69.36	356	20240716	10.96	1289	-69.36	20240201	356	10.96	20240716	1289	-69.36	20240201	356	10.96	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
81	20240718	090942	57	100.00	KONEX			N	N	N	N		N	382	-10	5	-2.55	3066961	8115	20.61	392	417	361	450	334	392	377.94	0.00	0	0	428	409	393	374	358	402	367	84	58	200	230	1	1	42018262	161	-2.48	2.92	12	0.02	-154.00	131.00	1289	20240201	-70.36	356	20240716	7.30	1289	-70.36	20240201	356	7.30	20240716	1289	-70.36	20240201	356	7.30	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
82	20240717	161022	57	100.00	KONEX			N	N	N	N		N	392	-7	5	-1.75	15257441	39379	11.98	400	412	377	458	340	399	387.45	0.00	0	0	443	420	388	365	333	405	350	84	59	200	230	1	1	42018262	165	-2.55	2.99	12	0.09	-154.00	131.00	1289	20240201	-69.59	356	20240716	10.11	1289	-69.59	20240201	356	10.11	20240716	1289	-69.59	20240201	356	10.11	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
83	20240717	151028	57	100.00	KONEX			N	N	N	N		N	393	-6	5	-1.50	15191247	39210	11.93	400	412	377	458	340	399	387.43	0.00	0	0	443	420	388	365	333	405	350	84	59	200	230	1	1	42018262	165	-2.55	3.00	12	0.09	-154.00	131.00	1289	20240201	-69.51	356	20240716	10.39	1289	-69.51	20240201	356	10.39	20240716	1289	-69.51	20240201	356	10.39	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
84	20240717	141024	57	100.00	KONEX			N	N	N	N		N	390	-9	5	-2.26	11223808	28835	8.77	400	412	380	458	340	399	389.24	0.00	0	0	443	420	388	365	333	405	350	84	59	200	230	1	1	42018262	164	-2.53	2.98	12	0.07	-154.00	131.00	1289	20240201	-69.74	356	20240716	9.55	1289	-69.74	20240201	356	9.55	20240716	1289	-69.74	20240201	356	9.55	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
85	20240717	131023	57	100.00	KONEX			N	N	N	N		N	395	-4	5	-1.00	10977847	28205	8.58	400	412	380	458	340	399	389.22	0.00	0	0	443	420	388	365	333	405	350	84	59	200	230	1	1	42018262	166	-2.56	3.02	12	0.07	-154.00	131.00	1289	20240201	-69.36	356	20240716	10.96	1289	-69.36	20240201	356	10.96	20240716	1289	-69.36	20240201	356	10.96	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
86	20240717	121024	57	100.00	KONEX			N	N	N	N		N	398	-1	5	-0.25	6895914	17596	5.35	400	412	389	458	340	399	391.90	0.00	0	0	443	420	388	365	333	405	350	84	59	200	230	1	1	42018262	167	-2.58	3.04	12	0.04	-154.00	131.00	1289	20240201	-69.12	356	20240716	11.80	1289	-69.12	20240201	356	11.80	20240716	1289	-69.12	20240201	356	11.80	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
87	20240717	111025	57	100.00	KONEX			N	N	N	N		N	398	-1	5	-0.25	6891934	17586	5.35	400	412	389	458	340	399	391.90	0.00	0	0	443	420	388	365	333	405	350	84	59	200	230	1	1	42018262	167	-2.58	3.04	12	0.04	-154.00	131.00	1289	20240201	-69.12	356	20240716	11.80	1289	-69.12	20240201	356	11.80	20240716	1289	-69.12	20240201	356	11.80	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
88	20240717	101025	57	100.00	KONEX			N	N	N	N		N	401	2	2	0.50	730991	1846	0.56	400	412	389	458	340	399	395.99	0.00	0	0	443	420	388	365	333	405	350	84	59	200	230	1	1	42018262	168	-2.60	3.06	12	0.00	-154.00	131.00	1289	20240201	-68.89	356	20240716	12.64	1289	-68.89	20240201	356	12.64	20240716	1289	-68.89	20240201	356	12.64	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
89	20240717	090829	57	100.00	KONEX			N	N	N	N		N	407	8	2	2.01	182588	449	0.14	400	412	400	458	340	399	406.65	0.00	0	0	443	420	388	365	333	405	350	84	59	200	230	1	1	42018262	171	-2.64	3.11	12	0.00	-154.00	131.00	1289	20240201	-68.43	356	20240716	14.33	1289	-68.43	20240201	356	14.33	20240716	1289	-68.43	20240201	356	14.33	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
90	20240716	161026	54	100.00	KONEX	신저가		N	N	N	N		N	399	-1	5	-0.25	122881850	328709	87.60	411	411	356	460	340	400	373.83	0.00	0	0	466	433	416	383	366	424	374	84	60	200	240	1	1	42018262	168	-2.59	3.05	12	0.78	-154.00	131.00	1289	20240201	-69.05	356	20240716	12.08	1289	-69.05	20240201	356	12.08	20240716	1289	-69.05	20240201	356	12.08	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	01	N
91	20240716	151037	54	100.00	KONEX	신저가		N	N	N	N		N	393	-7	5	-1.75	121577431	325434	86.72	411	411	356	460	340	400	373.59	0.00	0	0	466	433	416	383	366	424	374	84	60	200	240	1	1	42018262	165	-2.55	3.00	12	0.77	-154.00	131.00	1289	20240201	-69.51	356	20240716	10.39	1289	-69.51	20240201	356	10.39	20240716	1289	-69.51	20240201	356	10.39	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	01	N
92	20240716	141033	54	100.00	KONEX	신저가		N	N	N	N		N	375	-25	5	-6.25	115541685	309703	82.53	411	411	356	460	340	400	373.07	0.00	0	0	466	433	416	383	366	424	374	84	60	200	240	1	1	42018262	158	-2.44	2.86	12	0.74	-154.00	131.00	1289	20240201	-70.91	356	20240716	5.34	1289	-70.91	20240201	356	5.34	20240716	1289	-70.91	20240201	356	5.34	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	01	N
93	20240716	131032	54	100.00	KONEX	신저가		N	N	N	N		N	379	-21	5	-5.25	108515763	291122	77.58	411	411	356	460	340	400	372.75	0.00	0	0	466	433	416	383	366	424	374	84	60	200	240	1	1	42018262	159	-2.46	2.89	12	0.69	-154.00	131.00	1289	20240201	-70.60	356	20240716	6.46	1289	-70.60	20240201	356	6.46	20240716	1289	-70.60	20240201	356	6.46	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	01	N
94	20240716	121030	54	100.00	KONEX	신저가		N	N	N	N		N	369	-31	5	-7.75	91369869	244913	65.27	411	411	356	460	340	400	373.07	0.00	0	0	466	433	416	383	366	424	374	84	60	200	240	1	1	42018262	155	-2.40	2.82	12	0.58	-154.00	131.00	1289	20240201	-71.37	356	20240716	3.65	1289	-71.37	20240201	356	3.65	20240716	1289	-71.37	20240201	356	3.65	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	01	N
95	20240716	111031	54	100.00	KONEX	신저가		N	N	N	N		N	356	-44	5	-11.00	82313307	220539	58.77	411	411	356	460	340	400	373.24	0.00	0	0	466	433	416	383	366	424	374	84	60	200	240	1	1	42018262	150	-2.31	2.72	12	0.52	-154.00	131.00	1289	20240201	-72.38	356	20240716	0.00	1289	-72.38	20240201	356	0.00	20240716	1289	-72.38	20240201	356	0.00	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	01	N
96	20240716	101032	54	100.00	KONEX	신저가		N	N	N	N		N	394	-6	5	-1.50	23225372	58689	15.64	411	411	380	460	340	400	395.74	0.00	0	0	466	433	416	383	366	424	374	84	60	200	240	1	1	42018262	166	-2.56	3.01	12	0.14	-154.00	131.00	1289	20240201	-69.43	380	20240716	3.68	1289	-69.43	20240201	380	3.68	20240716	1289	-69.43	20240201	380	3.68	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	01	N
97	20240716	091030	54	100.00	KONEX	신저가		N	N	N	N		N	380	-20	5	-5.00	17542334	44098	11.75	411	411	380	460	340	400	397.80	0.00	0	0	466	433	416	383	366	424	374	84	60	200	240	1	1	42018262	160	-2.47	2.90	12	0.10	-154.00	131.00	1289	20240201	-70.52	380	20240716	0.00	1289	-70.52	20240201	380	0.00	20240716	1289	-70.52	20240201	380	0.00	20240716	0.00	N	238500	200	84 억		0	N	N	0	N	01	N
98	20240715	161014	57	100.00	KONEX	신저가		N	N	N	N		N	400	-49	5	-10.91	156000443	375252	125.59	440	449	399	516	382	449	415.72	0.00	0	0	501	474	447	420	393	461	407	84	67	200	260	1	1	42018262	168	-2.60	3.05	12	0.89	-154.00	131.00	1289	20240201	-68.97	399	20240715	0.25	1289	-68.97	20240201	399	0.25	20240715	1289	-68.97	20240201	399	0.25	20240715	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
99	20240715	151022	57	100.00	KONEX	신저가		N	N	N	N		N	399	-50	5	-11.14	147899039	355162	118.87	440	449	399	516	382	449	416.43	0.00	0	0	501	474	447	420	393	461	407	84	67	200	260	1	1	42018262	168	-2.59	3.05	12	0.85	-154.00	131.00	1289	20240201	-69.05	399	20240715	0.00	1289	-69.05	20240201	399	0.00	20240715	1289	-69.05	20240201	399	0.00	20240715	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
100	20240715	141019	57	100.00	KONEX	신저가		N	N	N	N		N	421	-28	5	-6.24	105684137	252044	84.36	440	449	408	516	382	449	419.31	0.00	0	0	501	474	447	420	393	461	407	84	67	200	260	1	1	42018262	177	-2.73	3.21	12	0.60	-154.00	131.00	1289	20240201	-67.34	408	20240715	3.19	1289	-67.34	20240201	408	3.19	20240715	1289	-67.34	20240201	408	3.19	20240715	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
101	20240715	131022	57	100.00	KONEX	신저가		N	N	N	N		N	428	-21	5	-4.68	96009288	228681	76.54	440	449	408	516	382	449	419.84	0.00	0	0	501	474	447	420	393	461	407	84	67	200	260	1	1	42018262	180	-2.78	3.27	12	0.54	-154.00	131.00	1289	20240201	-66.80	408	20240715	4.90	1289	-66.80	20240201	408	4.90	20240715	1289	-66.80	20240201	408	4.90	20240715	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
102	20240715	121020	57	100.00	KONEX	신저가		N	N	N	N		N	421	-28	5	-6.24	56679006	133765	44.77	440	449	416	516	382	449	423.72	0.00	0	0	501	474	447	420	393	461	407	84	67	200	260	1	1	42018262	177	-2.73	3.21	12	0.32	-154.00	131.00	1289	20240201	-67.34	416	20240715	1.20	1289	-67.34	20240201	416	1.20	20240715	1289	-67.34	20240201	416	1.20	20240715	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
103	20240715	111021	57	100.00	KONEX	신저가		N	N	N	N		N	428	-21	5	-4.68	53150764	125533	42.01	440	449	416	516	382	449	423.40	0.00	0	0	501	474	447	420	393	461	407	84	67	200	260	1	1	42018262	180	-2.78	3.27	12	0.30	-154.00	131.00	1289	20240201	-66.80	416	20240715	2.88	1289	-66.80	20240201	416	2.88	20240715	1289	-66.80	20240201	416	2.88	20240715	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
104	20240715	101019	57	100.00	KONEX	신저가		N	N	N	N		N	429	-20	5	-4.45	28583544	67447	22.57	440	449	416	516	382	449	423.79	0.00	0	0	501	474	447	420	393	461	407	84	67	200	260	1	1	42018262	180	-2.79	3.27	12	0.16	-154.00	131.00	1289	20240201	-66.72	416	20240715	3.12	1289	-66.72	20240201	416	3.12	20240715	1289	-66.72	20240201	416	3.12	20240715	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
105	20240715	091021	57	100.00	KONEX			N	N	N	N		N	425	-24	5	-5.35	4027466	9123	3.05	440	449	425	516	382	449	441.46	0.00	0	0	501	474	447	420	393	461	407	84	67	200	260	1	1	42018262	179	-2.76	3.24	12	0.02	-154.00	131.00	1289	20240201	-67.03	420	20240712	1.19	1289	-67.03	20240201	420	1.19	20240712	1289	-67.03	20240201	420	1.19	20240712	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
106	20240712	161011	57	100.00	KONEX	신저가		N	N	N	N		N	449	-11	5	-2.39	131431507	298789	120.17	460	474	420	529	391	460	439.88	0.00	0	0	514	486	469	441	424	478	433	84	69	200	270	1	1	42018262	189	-2.92	3.43	12	0.71	-154.00	131.00	1289	20240201	-65.17	420	20240712	6.90	1289	-65.17	20240201	420	6.90	20240712	1289	-65.17	20240201	420	6.90	20240712	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
107	20240712	151019	57	100.00	KONEX	신저가		N	N	N	N		N	442	-18	5	-3.91	126691973	288227	115.92	460	474	420	529	391	460	439.56	0.00	0	0	514	486	469	441	424	478	433	84	69	200	270	1	1	42018262	186	-2.87	3.37	12	0.69	-154.00	131.00	1289	20240201	-65.71	420	20240712	5.24	1289	-65.71	20240201	420	5.24	20240712	1289	-65.71	20240201	420	5.24	20240712	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
108	20240712	141022	57	100.00	KONEX	신저가		N	N	N	N		N	430	-30	5	-6.52	92289539	207824	83.58	460	474	430	529	391	460	444.08	0.00	0	0	514	486	469	441	424	478	433	84	69	200	270	1	1	42018262	181	-2.79	3.28	12	0.49	-154.00	131.00	1289	20240201	-66.64	430	20240712	0.00	1289	-66.64	20240201	430	0.00	20240712	1289	-66.64	20240201	430	0.00	20240712	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
109	20240712	131015	57	100.00	KONEX	신저가		N	N	N	N		N	449	-11	5	-2.39	66953072	149635	60.18	460	474	440	529	391	460	447.44	0.00	0	0	514	486	469	441	424	478	433	84	69	200	270	1	1	42018262	189	-2.92	3.43	12	0.36	-154.00	131.00	1289	20240201	-65.17	440	20240712	2.05	1289	-65.17	20240201	440	2.05	20240712	1289	-65.17	20240201	440	2.05	20240712	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
110	20240712	121017	57	100.00	KONEX	신저가		N	N	N	N		N	449	-11	5	-2.39	58983888	131640	52.94	460	474	440	529	391	460	448.07	0.00	0	0	514	486	469	441	424	478	433	84	69	200	270	1	1	42018262	189	-2.92	3.43	12	0.31	-154.00	131.00	1289	20240201	-65.17	440	20240712	2.05	1289	-65.17	20240201	440	2.05	20240712	1289	-65.17	20240201	440	2.05	20240712	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
111	20240712	111014	57	100.00	KONEX	신저가		N	N	N	N		N	450	-10	5	-2.17	47184562	105103	42.27	460	474	440	529	391	460	448.94	0.00	0	0	514	486	469	441	424	478	433	84	69	200	270	1	1	42018262	189	-2.92	3.44	12	0.25	-154.00	131.00	1289	20240201	-65.09	440	20240712	2.27	1289	-65.09	20240201	440	2.27	20240712	1289	-65.09	20240201	440	2.27	20240712	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
112	20240712	101015	57	100.00	KONEX			N	N	N	N		N	458	-2	5	-0.43	15130441	33074	13.30	460	474	450	529	391	460	457.47	0.00	0	0	514	486	469	441	424	478	433	84	69	200	270	1	1	42018262	192	-2.97	3.50	12	0.08	-154.00	131.00	1289	20240201	-64.47	440	20240625	4.09	1289	-64.47	20240201	440	4.09	20240625	1289	-64.47	20240201	440	4.09	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
113	20240712	091013	57	100.00	KONEX			N	N	N	N		N	461	1	2	0.22	4627475	9938	4.00	460	474	460	529	391	460	465.63	0.00	0	0	514	486	469	441	424	478	433	84	69	200	270	1	1	42018262	194	-2.99	3.52	12	0.02	-154.00	131.00	1289	20240201	-64.24	440	20240625	4.77	1289	-64.24	20240201	440	4.77	20240625	1289	-64.24	20240201	440	4.77	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
114	20240711	161008	57	100.00	KONEX			N	N	N	N		N	460	-36	5	-7.26	115467988	248645	1435.43	497	497	452	570	422	496	464.39	0.00	0	0	532	514	501	483	470	507	476	84	74	200	290	1	1	42018262	193	-2.99	3.51	12	0.59	-154.00	131.00	1289	20240201	-64.31	440	20240625	4.55	1289	-64.31	20240201	440	4.55	20240625	1289	-64.31	20240201	440	4.55	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
115	20240711	151015	57	100.00	KONEX			N	N	N	N		N	460	-36	5	-7.26	112595607	242425	1399.52	497	497	452	570	422	496	464.46	0.00	0	0	532	514	501	483	470	507	476	84	74	200	290	1	1	42018262	193	-2.99	3.51	12	0.58	-154.00	131.00	1289	20240201	-64.31	440	20240625	4.55	1289	-64.31	20240201	440	4.55	20240625	1289	-64.31	20240201	440	4.55	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
116	20240711	141015	57	100.00	KONEX			N	N	N	N		N	470	-26	5	-5.24	93980850	201641	1164.07	497	497	455	570	422	496	466.08	0.00	0	0	532	514	501	483	470	507	476	84	74	200	290	1	1	42018262	197	-3.05	3.59	12	0.48	-154.00	131.00	1289	20240201	-63.54	440	20240625	6.82	1289	-63.54	20240201	440	6.82	20240625	1289	-63.54	20240201	440	6.82	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
117	20240711	131013	57	100.00	KONEX			N	N	N	N		N	464	-32	5	-6.45	88258617	189236	1092.46	497	497	455	570	422	496	466.39	0.00	0	0	532	514	501	483	470	507	476	84	74	200	290	1	1	42018262	195	-3.01	3.54	12	0.45	-154.00	131.00	1289	20240201	-64.00	440	20240625	5.45	1289	-64.00	20240201	440	5.45	20240625	1289	-64.00	20240201	440	5.45	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
118	20240711	121013	57	100.00	KONEX			N	N	N	N		N	468	-28	5	-5.65	75628629	161631	933.10	497	497	455	570	422	496	467.91	0.00	0	0	532	514	501	483	470	507	476	84	74	200	290	1	1	42018262	197	-3.04	3.57	12	0.38	-154.00	131.00	1289	20240201	-63.69	440	20240625	6.36	1289	-63.69	20240201	440	6.36	20240625	1289	-63.69	20240201	440	6.36	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
119	20240711	111009	57	100.00	KONEX			N	N	N	N		N	468	-28	5	-5.65	64524704	137899	796.09	497	497	455	570	422	496	467.91	0.00	0	0	532	514	501	483	470	507	476	84	74	200	290	1	1	42018262	197	-3.04	3.57	12	0.33	-154.00	131.00	1289	20240201	-63.69	440	20240625	6.36	1289	-63.69	20240201	440	6.36	20240625	1289	-63.69	20240201	440	6.36	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
120	20240711	101011	57	100.00	KONEX			N	N	N	N		N	482	-14	5	-2.82	10910696	22558	130.23	497	497	481	570	422	496	483.67	0.00	0	0	532	514	501	483	470	507	476	84	74	200	290	1	1	42018262	203	-3.13	3.68	12	0.05	-154.00	131.00	1289	20240201	-62.61	440	20240625	9.55	1289	-62.61	20240201	440	9.55	20240625	1289	-62.61	20240201	440	9.55	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
121	20240711	091009	57	100.00	KONEX			N	N	N	N		N	492	-4	5	-0.81	5006305	10370	59.87	497	497	481	570	422	496	482.77	0.00	0	0	532	514	501	483	470	507	476	84	74	200	290	1	1	42018262	207	-3.19	3.76	12	0.02	-154.00	131.00	1289	20240201	-61.83	440	20240625	11.82	1289	-61.83	20240201	440	11.82	20240625	1289	-61.83	20240201	440	11.82	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
122	20240710	161005	57	100.00	KONEX			N	N	N	N		N	496	-4	5	-0.80	8606336	17322	7.62	519	519	488	575	425	500	496.84	0.00	0	0	533	516	493	476	453	525	485	84	75	200	300	1	1	42018262	208	-3.22	3.79	12	0.04	-154.00	131.00	1289	20240201	-61.52	440	20240625	12.73	1289	-61.52	20240201	440	12.73	20240625	1289	-61.52	20240201	440	12.73	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
123	20240710	151008	57	100.00	KONEX			N	N	N	N		N	496	-4	5	-0.80	8541360	17191	7.56	519	519	488	575	425	500	496.85	0.00	0	0	533	516	493	476	453	525	485	84	75	200	300	1	1	42018262	208	-3.22	3.79	12	0.04	-154.00	131.00	1289	20240201	-61.52	440	20240625	12.73	1289	-61.52	20240201	440	12.73	20240625	1289	-61.52	20240201	440	12.73	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
124	20240710	141008	57	100.00	KONEX			N	N	N	N		N	495	-5	5	-1.00	6531702	13112	5.77	519	519	488	575	425	500	498.15	0.00	0	0	533	516	493	476	453	525	485	84	75	200	300	1	1	42018262	208	-3.21	3.78	12	0.03	-154.00	131.00	1289	20240201	-61.60	440	20240625	12.50	1289	-61.60	20240201	440	12.50	20240625	1289	-61.60	20240201	440	12.50	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
125	20240710	131008	57	100.00	KONEX			N	N	N	N		N	496	-4	5	-0.80	3520107	7061	3.11	519	519	488	575	425	500	498.53	0.00	0	0	533	516	493	476	453	525	485	84	75	200	300	1	1	42018262	208	-3.22	3.79	12	0.02	-154.00	131.00	1289	20240201	-61.52	440	20240625	12.73	1289	-61.52	20240201	440	12.73	20240625	1289	-61.52	20240201	440	12.73	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
126	20240710	121006	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	3448175	6916	3.04	519	519	488	575	425	500	498.58	0.00	0	0	533	516	493	476	453	525	485	84	75	200	300	1	1	42018262	210	-3.25	3.82	12	0.02	-154.00	131.00	1289	20240201	-61.21	440	20240625	13.64	1289	-61.21	20240201	440	13.64	20240625	1289	-61.21	20240201	440	13.64	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
127	20240710	111008	57	100.00	KONEX			N	N	N	N		N	491	-9	5	-1.80	3330263	6678	2.94	519	519	488	575	425	500	498.69	0.00	0	0	533	516	493	476	453	525	485	84	75	200	300	1	1	42018262	206	-3.19	3.75	12	0.02	-154.00	131.00	1289	20240201	-61.91	440	20240625	11.59	1289	-61.91	20240201	440	11.59	20240625	1289	-61.91	20240201	440	11.59	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
128	20240710	101002	57	100.00	KONEX			N	N	N	N		N	503	3	2	0.60	141561	285	0.13	519	519	488	575	425	500	496.71	0.00	0	0	533	516	493	476	453	525	485	84	75	200	300	1	1	42018262	211	-3.27	3.84	12	0.00	-154.00	131.00	1289	20240201	-60.98	440	20240625	14.32	1289	-60.98	20240201	440	14.32	20240625	1289	-60.98	20240201	440	14.32	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
129	20240710	091009	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	2595	5	0.00	519	519	519	575	425	500	519.00	0.00	0	0	533	516	493	476	453	525	485	84	75	200	300	1	1	42018262	218	-3.37	3.96	12	0.00	-154.00	131.00	1289	20240201	-59.74	440	20240625	17.95	1289	-59.74	20240201	440	17.95	20240625	1289	-59.74	20240201	440	17.95	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
130	20240709	161002	57	100.00	KONEX			N	N	N	N		N	500	3	2	0.60	110197615	227339	756.44	499	510	470	571	423	497	484.73	0.00	0	0	531	514	498	481	465	506	473	84	74	200	290	1	1	42018262	210	-3.25	3.82	12	0.54	-154.00	131.00	1289	20240201	-61.21	440	20240625	13.64	1289	-61.21	20240201	440	13.64	20240625	1289	-61.21	20240201	440	13.64	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
131	20240709	151007	57	100.00	KONEX			N	N	N	N		N	480	-17	5	-3.42	78466501	163336	543.48	499	500	470	571	423	497	480.40	0.00	0	0	531	514	498	481	465	506	473	84	74	200	290	1	1	42018262	202	-3.12	3.66	12	0.39	-154.00	131.00	1289	20240201	-62.76	440	20240625	9.09	1289	-62.76	20240201	440	9.09	20240625	1289	-62.76	20240201	440	9.09	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
132	20240709	141007	57	100.00	KONEX			N	N	N	N		N	476	-21	5	-4.23	46869559	97388	324.04	499	500	470	571	423	497	481.27	0.00	0	0	531	514	498	481	465	506	473	84	74	200	290	1	1	42018262	200	-3.09	3.63	12	0.23	-154.00	131.00	1289	20240201	-63.07	440	20240625	8.18	1289	-63.07	20240201	440	8.18	20240625	1289	-63.07	20240201	440	8.18	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
133	20240709	131010	57	100.00	KONEX			N	N	N	N		N	483	-14	5	-2.82	38731700	80146	266.67	499	500	475	571	423	497	483.26	0.00	0	0	531	514	498	481	465	506	473	84	74	200	290	1	1	42018262	203	-3.14	3.69	12	0.19	-154.00	131.00	1289	20240201	-62.53	440	20240625	9.77	1289	-62.53	20240201	440	9.77	20240625	1289	-62.53	20240201	440	9.77	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
134	20240709	121011	57	100.00	KONEX			N	N	N	N		N	483	-14	5	-2.82	38710477	80102	266.53	499	500	475	571	423	497	483.26	0.00	0	0	531	514	498	481	465	506	473	84	74	200	290	1	1	42018262	203	-3.14	3.69	12	0.19	-154.00	131.00	1289	20240201	-62.53	440	20240625	9.77	1289	-62.53	20240201	440	9.77	20240625	1289	-62.53	20240201	440	9.77	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
135	20240709	111012	57	100.00	KONEX			N	N	N	N		N	480	-17	5	-3.42	27955764	57559	191.52	499	500	480	571	423	497	485.69	0.00	0	0	531	514	498	481	465	506	473	84	74	200	290	1	1	42018262	202	-3.12	3.66	12	0.14	-154.00	131.00	1289	20240201	-62.76	440	20240625	9.09	1289	-62.76	20240201	440	9.09	20240625	1289	-62.76	20240201	440	9.09	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
136	20240709	101008	57	100.00	KONEX			N	N	N	N		N	481	-16	5	-3.22	24286658	49922	166.11	499	500	480	571	423	497	486.49	0.00	0	0	531	514	498	481	465	506	473	84	74	200	290	1	1	42018262	202	-3.12	3.67	12	0.12	-154.00	131.00	1289	20240201	-62.68	440	20240625	9.32	1289	-62.68	20240201	440	9.32	20240625	1289	-62.68	20240201	440	9.32	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
137	20240709	091005	57	100.00	KONEX			N	N	N	N		N	486	-11	5	-2.21	2924710	6010	20.00	499	499	486	571	423	497	486.64	0.00	0	0	531	514	498	481	465	506	473	84	74	200	290	1	1	42018262	204	-3.16	3.71	12	0.01	-154.00	131.00	1289	20240201	-62.30	440	20240625	10.45	1289	-62.30	20240201	440	10.45	20240625	1289	-62.30	20240201	440	10.45	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
138	20240708	160959	57	100.00	KONEX			N	N	N	N		N	497	-4	5	-0.80	14740798	30054	37.80	515	515	482	576	426	501	490.48	0.00	0	0	548	524	502	478	456	513	467	84	75	200	300	1	1	42018262	209	-3.23	3.79	12	0.07	-154.00	131.00	1289	20240201	-61.44	440	20240625	12.95	1289	-61.44	20240201	440	12.95	20240625	1289	-61.44	20240201	440	12.95	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
139	20240708	151000	57	100.00	KONEX			N	N	N	N		N	492	-9	5	-1.80	12747489	26015	32.72	515	515	482	576	426	501	490.01	0.00	0	0	548	524	502	478	456	513	467	84	75	200	300	1	1	42018262	207	-3.19	3.76	12	0.06	-154.00	131.00	1289	20240201	-61.83	440	20240625	11.82	1289	-61.83	20240201	440	11.82	20240625	1289	-61.83	20240201	440	11.82	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
140	20240708	141004	57	100.00	KONEX			N	N	N	N		N	491	-10	5	-2.00	10435580	21290	26.78	515	515	482	576	426	501	490.16	0.00	0	0	548	524	502	478	456	513	467	84	75	200	300	1	1	42018262	206	-3.19	3.75	12	0.05	-154.00	131.00	1289	20240201	-61.91	440	20240625	11.59	1289	-61.91	20240201	440	11.59	20240625	1289	-61.91	20240201	440	11.59	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
141	20240708	130958	57	100.00	KONEX			N	N	N	N		N	492	-9	5	-1.80	10381088	21179	26.64	515	515	482	576	426	501	490.16	0.00	0	0	548	524	502	478	456	513	467	84	75	200	300	1	1	42018262	207	-3.19	3.76	12	0.05	-154.00	131.00	1289	20240201	-61.83	440	20240625	11.82	1289	-61.83	20240201	440	11.82	20240625	1289	-61.83	20240201	440	11.82	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
142	20240708	121001	57	100.00	KONEX			N	N	N	N		N	495	-6	5	-1.20	6572668	13330	16.77	515	515	485	576	426	501	493.07	0.00	0	0	548	524	502	478	456	513	467	84	75	200	300	1	1	42018262	208	-3.21	3.78	12	0.03	-154.00	131.00	1289	20240201	-61.60	440	20240625	12.50	1289	-61.60	20240201	440	12.50	20240625	1289	-61.60	20240201	440	12.50	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
143	20240708	110958	57	100.00	KONEX			N	N	N	N		N	495	-6	5	-1.20	6121889	12407	15.60	515	515	485	576	426	501	493.42	0.00	0	0	548	524	502	478	456	513	467	84	75	200	300	1	1	42018262	208	-3.21	3.78	12	0.03	-154.00	131.00	1289	20240201	-61.60	440	20240625	12.50	1289	-61.60	20240201	440	12.50	20240625	1289	-61.60	20240201	440	12.50	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
144	20240708	100958	57	100.00	KONEX			N	N	N	N		N	498	-3	5	-0.60	3389420	6799	8.55	515	515	490	576	426	501	498.52	0.00	0	0	548	524	502	478	456	513	467	84	75	200	300	1	1	42018262	209	-3.23	3.80	12	0.02	-154.00	131.00	1289	20240201	-61.37	440	20240625	13.18	1289	-61.37	20240201	440	13.18	20240625	1289	-61.37	20240201	440	13.18	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
145	20240708	090958	57	100.00	KONEX			N	N	N	N		N	515	14	2	2.79	6090	12	0.02	515	515	500	576	426	501	507.50	0.00	0	0	548	524	502	478	456	513	467	84	75	200	300	1	1	42018262	216	-3.34	3.93	12	0.00	-154.00	131.00	1289	20240201	-60.05	440	20240625	17.05	1289	-60.05	20240201	440	17.05	20240625	1289	-60.05	20240201	440	17.05	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
146	20240705	160953	57	100.00	KONEX			N	N	N	N		N	501	1	2	0.20	39090433	79507	256.08	526	526	480	575	425	500	491.66	0.00	0	0	524	512	502	490	480	507	485	84	75	200	300	1	1	42018262	211	-3.25	3.82	12	0.19	-154.00	131.00	1289	20240201	-61.13	440	20240625	13.86	1289	-61.13	20240201	440	13.86	20240625	1289	-61.13	20240201	440	13.86	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
147	20240705	150957	57	100.00	KONEX			N	N	N	N		N	491	-9	5	-1.80	33789426	68848	221.75	526	526	480	575	425	500	490.78	0.00	0	0	524	512	502	490	480	507	485	84	75	200	300	1	1	42018262	206	-3.19	3.75	12	0.16	-154.00	131.00	1289	20240201	-61.91	440	20240625	11.59	1289	-61.91	20240201	440	11.59	20240625	1289	-61.91	20240201	440	11.59	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
148	20240705	140959	57	100.00	KONEX			N	N	N	N		N	493	-7	5	-1.40	33026152	67294	216.74	526	526	480	575	425	500	490.77	0.00	0	0	524	512	502	490	480	507	485	84	75	200	300	1	1	42018262	207	-3.20	3.76	12	0.16	-154.00	131.00	1289	20240201	-61.75	440	20240625	12.05	1289	-61.75	20240201	440	12.05	20240625	1289	-61.75	20240201	440	12.05	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
149	20240705	130956	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	16878418	33970	109.41	526	526	488	575	425	500	496.86	0.00	0	0	524	512	502	490	480	507	485	84	75	200	300	1	1	42018262	210	-3.24	3.81	12	0.08	-154.00	131.00	1289	20240201	-61.29	440	20240625	13.41	1289	-61.29	20240201	440	13.41	20240625	1289	-61.29	20240201	440	13.41	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
150	20240705	120957	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	10515135	21050	67.80	526	526	494	575	425	500	499.53	0.00	0	0	524	512	502	490	480	507	485	84	75	200	300	1	1	42018262	210	-3.25	3.82	12	0.05	-154.00	131.00	1289	20240201	-61.21	440	20240625	13.64	1289	-61.21	20240201	440	13.64	20240625	1289	-61.21	20240201	440	13.64	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
151	20240705	110953	57	100.00	KONEX			N	N	N	N		N	497	-3	5	-0.60	8180186	16353	52.67	526	526	497	575	425	500	500.23	0.00	0	0	524	512	502	490	480	507	485	84	75	200	300	1	1	42018262	209	-3.23	3.79	12	0.04	-154.00	131.00	1289	20240201	-61.44	440	20240625	12.95	1289	-61.44	20240201	440	12.95	20240625	1289	-61.44	20240201	440	12.95	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
152	20240705	100954	57	100.00	KONEX			N	N	N	N		N	503	3	2	0.60	4345364	8680	27.96	526	526	500	575	425	500	500.62	0.00	0	0	524	512	502	490	480	507	485	84	75	200	300	1	1	42018262	211	-3.27	3.84	12	0.02	-154.00	131.00	1289	20240201	-60.98	440	20240625	14.32	1289	-60.98	20240201	440	14.32	20240625	1289	-60.98	20240201	440	14.32	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
153	20240705	090955	57	100.00	KONEX			N	N	N	N		N	526	26	2	5.20	526	1	0.00	526	526	526	575	425	500	526.00	0.00	0	0	524	512	502	490	480	507	485	84	75	200	300	1	1	42018262	221	-3.42	4.02	12	0.00	-154.00	131.00	1289	20240201	-59.19	440	20240625	19.55	1289	-59.19	20240201	440	19.55	20240625	1289	-59.19	20240201	440	19.55	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
154	20240704	160950	57	100.00	KONEX			N	N	N	N		N	500	-14	5	-2.72	15515123	31048	72.58	514	514	492	591	437	514	499.71	0.00	0	0	557	535	513	491	469	524	480	84	77	200	300	1	1	42018262	210	-3.25	3.82	12	0.07	-154.00	131.00	1289	20240201	-61.21	440	20240625	13.64	1289	-61.21	20240201	440	13.64	20240625	1289	-61.21	20240201	440	13.64	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
155	20240704	150954	57	100.00	KONEX			N	N	N	N		N	500	-14	5	-2.72	12234217	24523	57.33	514	514	492	591	437	514	498.89	0.00	0	0	557	535	513	491	469	524	480	84	77	200	300	1	1	42018262	210	-3.25	3.82	12	0.06	-154.00	131.00	1289	20240201	-61.21	440	20240625	13.64	1289	-61.21	20240201	440	13.64	20240625	1289	-61.21	20240201	440	13.64	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
156	20240704	140953	57	100.00	KONEX			N	N	N	N		N	500	-14	5	-2.72	11547983	23140	54.09	514	514	492	591	437	514	499.05	0.00	0	0	557	535	513	491	469	524	480	84	77	200	300	1	1	42018262	210	-3.25	3.82	12	0.06	-154.00	131.00	1289	20240201	-61.21	440	20240625	13.64	1289	-61.21	20240201	440	13.64	20240625	1289	-61.21	20240201	440	13.64	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
157	20240704	130953	57	100.00	KONEX			N	N	N	N		N	499	-15	5	-2.92	11313959	22671	53.00	514	514	492	591	437	514	499.05	0.00	0	0	557	535	513	491	469	524	480	84	77	200	300	1	1	42018262	210	-3.24	3.81	12	0.05	-154.00	131.00	1289	20240201	-61.29	440	20240625	13.41	1289	-61.29	20240201	440	13.41	20240625	1289	-61.29	20240201	440	13.41	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
158	20240704	120953	57	100.00	KONEX			N	N	N	N		N	499	-15	5	-2.92	10419596	20866	48.78	514	514	492	591	437	514	499.36	0.00	0	0	557	535	513	491	469	524	480	84	77	200	300	1	1	42018262	210	-3.24	3.81	12	0.05	-154.00	131.00	1289	20240201	-61.29	440	20240625	13.41	1289	-61.29	20240201	440	13.41	20240625	1289	-61.29	20240201	440	13.41	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
159	20240704	110951	57	100.00	KONEX			N	N	N	N		N	500	-14	5	-2.72	10411611	20850	48.74	514	514	492	591	437	514	499.36	0.00	0	0	557	535	513	491	469	524	480	84	77	200	300	1	1	42018262	210	-3.25	3.82	12	0.05	-154.00	131.00	1289	20240201	-61.21	440	20240625	13.64	1289	-61.21	20240201	440	13.64	20240625	1289	-61.21	20240201	440	13.64	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
160	20240704	100951	57	100.00	KONEX			N	N	N	N		N	496	-18	5	-3.50	6650570	13351	31.21	514	514	492	591	437	514	498.13	0.00	0	0	557	535	513	491	469	524	480	84	77	200	300	1	1	42018262	208	-3.22	3.79	12	0.03	-154.00	131.00	1289	20240201	-61.52	440	20240625	12.73	1289	-61.52	20240201	440	12.73	20240625	1289	-61.52	20240201	440	12.73	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
161	20240704	090953	57	100.00	KONEX			N	N	N	N		N	500	-14	5	-2.72	2506522	5059	11.83	514	514	492	591	437	514	495.46	0.00	0	0	557	535	513	491	469	524	480	84	77	200	300	1	1	42018262	210	-3.25	3.82	12	0.01	-154.00	131.00	1289	20240201	-61.21	440	20240625	13.64	1289	-61.21	20240201	440	13.64	20240625	1289	-61.21	20240201	440	13.64	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
162	20240703	160947	57	100.00	KONEX			N	N	N	N		N	514	5	2	0.98	21528397	42778	110.26	535	535	491	585	433	509	503.26	0.00	0	0	548	528	510	490	472	519	481	84	76	200	300	1	1	42018262	216	-3.34	3.92	12	0.10	-154.00	131.00	1289	20240201	-60.12	440	20240625	16.82	1289	-60.12	20240201	440	16.82	20240625	1289	-60.12	20240201	440	16.82	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
163	20240703	150951	57	100.00	KONEX			N	N	N	N		N	500	-9	5	-1.77	6636354	13044	33.62	535	535	500	585	433	509	508.77	0.00	0	0	548	528	510	490	472	519	481	84	76	200	300	1	1	42018262	210	-3.25	3.82	12	0.03	-154.00	131.00	1289	20240201	-61.21	440	20240625	13.64	1289	-61.21	20240201	440	13.64	20240625	1289	-61.21	20240201	440	13.64	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
164	20240703	140950	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	4284895	8369	21.57	535	535	508	585	433	509	512.00	0.00	0	0	548	528	510	490	472	519	481	84	76	200	300	1	1	42018262	214	-3.31	3.89	12	0.02	-154.00	131.00	1289	20240201	-60.51	440	20240625	15.68	1289	-60.51	20240201	440	15.68	20240625	1289	-60.51	20240201	440	15.68	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
165	20240703	130950	57	100.00	KONEX			N	N	N	N		N	510	1	2	0.20	3689683	7199	18.56	535	535	509	585	433	509	512.53	0.00	0	0	548	528	510	490	472	519	481	84	76	200	300	1	1	42018262	214	-3.31	3.89	12	0.02	-154.00	131.00	1289	20240201	-60.43	440	20240625	15.91	1289	-60.43	20240201	440	15.91	20240625	1289	-60.43	20240201	440	15.91	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
166	20240703	120949	57	100.00	KONEX			N	N	N	N		N	514	5	2	0.98	3028687	5901	15.21	535	535	510	585	433	509	513.25	0.00	0	0	548	528	510	490	472	519	481	84	76	200	300	1	1	42018262	216	-3.34	3.92	12	0.01	-154.00	131.00	1289	20240201	-60.12	440	20240625	16.82	1289	-60.12	20240201	440	16.82	20240625	1289	-60.12	20240201	440	16.82	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
167	20240703	110952	57	100.00	KONEX			N	N	N	N		N	515	6	2	1.18	2885563	5622	14.49	535	535	510	585	433	509	513.26	0.00	0	0	548	528	510	490	472	519	481	84	76	200	300	1	1	42018262	216	-3.34	3.93	12	0.01	-154.00	131.00	1289	20240201	-60.05	440	20240625	17.05	1289	-60.05	20240201	440	17.05	20240625	1289	-60.05	20240201	440	17.05	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
168	20240703	100952	57	100.00	KONEX			N	N	N	N		N	514	5	2	0.98	2351317	4582	11.81	535	535	510	585	433	509	513.16	0.00	0	0	548	528	510	490	472	519	481	84	76	200	300	1	1	42018262	216	-3.34	3.92	12	0.01	-154.00	131.00	1289	20240201	-60.12	440	20240625	16.82	1289	-60.12	20240201	440	16.82	20240625	1289	-60.12	20240201	440	16.82	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
169	20240703	090949	57	100.00	KONEX			N	N	N	N		N	522	13	2	2.55	590001	1150	2.96	535	535	510	585	433	509	513.04	0.00	0	0	548	528	510	490	472	519	481	84	76	200	300	1	1	42018262	219	-3.39	3.98	12	0.00	-154.00	131.00	1289	20240201	-59.50	440	20240625	18.64	1289	-59.50	20240201	440	18.64	20240625	1289	-59.50	20240201	440	18.64	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
170	20240702	160946	57	100.00	KONEX			N	N	N	N		N	509	-11	5	-2.12	19514934	38797	24.58	520	530	492	598	442	520	503.00	0.00	0	0	554	536	502	484	450	546	494	84	78	200	310	1	1	42018262	214	-3.31	3.89	12	0.09	-154.00	131.00	1289	20240201	-60.51	440	20240625	15.68	1289	-60.51	20240201	440	15.68	20240625	1289	-60.51	20240201	440	15.68	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
171	20240702	150947	57	100.00	KONEX			N	N	N	N		N	508	-12	5	-2.31	17481299	34799	22.05	520	530	492	598	442	520	502.35	0.00	0	0	554	536	502	484	450	546	494	84	78	200	310	1	1	42018262	213	-3.30	3.88	12	0.08	-154.00	131.00	1289	20240201	-60.59	440	20240625	15.45	1289	-60.59	20240201	440	15.45	20240625	1289	-60.59	20240201	440	15.45	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
172	20240702	140948	57	100.00	KONEX			N	N	N	N		N	508	-12	5	-2.31	12395394	24764	15.69	520	530	492	598	442	520	500.54	0.00	0	0	554	536	502	484	450	546	494	84	78	200	310	1	1	42018262	213	-3.30	3.88	12	0.06	-154.00	131.00	1289	20240201	-60.59	440	20240625	15.45	1289	-60.59	20240201	440	15.45	20240625	1289	-60.59	20240201	440	15.45	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
173	20240702	130948	57	100.00	KONEX			N	N	N	N		N	507	-13	5	-2.50	12137805	24249	15.36	520	530	492	598	442	520	500.55	0.00	0	0	554	536	502	484	450	546	494	84	78	200	310	1	1	42018262	213	-3.29	3.87	12	0.06	-154.00	131.00	1289	20240201	-60.67	440	20240625	15.23	1289	-60.67	20240201	440	15.23	20240625	1289	-60.67	20240201	440	15.23	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
174	20240702	120949	57	100.00	KONEX			N	N	N	N		N	509	-11	5	-2.12	9260367	18507	11.73	520	530	492	598	442	520	500.37	0.00	0	0	554	536	502	484	450	546	494	84	78	200	310	1	1	42018262	214	-3.31	3.89	12	0.04	-154.00	131.00	1289	20240201	-60.51	440	20240625	15.68	1289	-60.51	20240201	440	15.68	20240625	1289	-60.51	20240201	440	15.68	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
175	20240702	110948	57	100.00	KONEX			N	N	N	N		N	512	-8	5	-1.54	5022022	10038	6.36	520	530	492	598	442	520	500.30	0.00	0	0	554	536	502	484	450	546	494	84	78	200	310	1	1	42018262	215	-3.32	3.91	12	0.02	-154.00	131.00	1289	20240201	-60.28	440	20240625	16.36	1289	-60.28	20240201	440	16.36	20240625	1289	-60.28	20240201	440	16.36	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
176	20240702	100947	57	100.00	KONEX			N	N	N	N		N	512	-8	5	-1.54	3731074	7511	4.76	520	530	492	598	442	520	496.75	0.00	0	0	554	536	502	484	450	546	494	84	78	200	310	1	1	42018262	215	-3.32	3.91	12	0.02	-154.00	131.00	1289	20240201	-60.28	440	20240625	16.36	1289	-60.28	20240201	440	16.36	20240625	1289	-60.28	20240201	440	16.36	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
177	20240702	090948	57	100.00	KONEX			N	N	N	N		N	520	0	3	0.00	121419	232	0.15	520	530	519	598	442	520	523.36	0.00	0	0	554	536	502	484	450	546	494	84	78	200	310	1	1	42018262	218	-3.38	3.97	12	0.00	-154.00	131.00	1289	20240201	-59.66	440	20240625	18.18	1289	-59.66	20240201	440	18.18	20240625	1289	-59.66	20240201	440	18.18	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
178	20240701	160944	57	100.00	KONEX			N	N	N	N		N	520	40	2	8.33	76549215	157830	71.53	492	520	468	552	408	480	485.01	0.00	0	0	548	514	492	458	436	503	447	84	72	200	280	1	1	42018262	218	-3.38	3.97	12	0.38	-154.00	131.00	1289	20240201	-59.66	440	20240625	18.18	1289	-59.66	20240201	440	18.18	20240625	1289	-59.66	20240201	440	18.18	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
179	20240701	150947	57	100.00	KONEX			N	N	N	N		N	482	2	2	0.42	68610832	142103	64.40	492	492	468	552	408	480	482.82	0.00	0	0	548	514	492	458	436	503	447	84	72	200	280	1	1	42018262	203	-3.13	3.68	12	0.34	-154.00	131.00	1289	20240201	-62.61	440	20240625	9.55	1289	-62.61	20240201	440	9.55	20240625	1289	-62.61	20240201	440	9.55	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
180	20240701	140945	57	100.00	KONEX			N	N	N	N		N	478	-2	5	-0.42	60110161	124343	56.35	492	492	468	552	408	480	483.42	0.00	0	0	548	514	492	458	436	503	447	84	72	200	280	1	1	42018262	201	-3.10	3.65	12	0.30	-154.00	131.00	1289	20240201	-62.92	440	20240625	8.64	1289	-62.92	20240201	440	8.64	20240625	1289	-62.92	20240201	440	8.64	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
181	20240701	130945	57	100.00	KONEX			N	N	N	N		N	481	1	2	0.21	54273104	112042	50.78	492	492	468	552	408	480	484.40	0.00	0	0	548	514	492	458	436	503	447	84	72	200	280	1	1	42018262	202	-3.12	3.67	12	0.27	-154.00	131.00	1289	20240201	-62.68	440	20240625	9.32	1289	-62.68	20240201	440	9.32	20240625	1289	-62.68	20240201	440	9.32	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
182	20240701	120946	57	100.00	KONEX			N	N	N	N		N	479	-1	5	-0.21	52588432	108525	49.18	492	492	468	552	408	480	484.57	0.00	0	0	548	514	492	458	436	503	447	84	72	200	280	1	1	42018262	201	-3.11	3.66	12	0.26	-154.00	131.00	1289	20240201	-62.84	440	20240625	8.86	1289	-62.84	20240201	440	8.86	20240625	1289	-62.84	20240201	440	8.86	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
183	20240701	110943	57	100.00	KONEX			N	N	N	N		N	481	1	2	0.21	49604800	102219	46.32	492	492	475	552	408	480	485.28	0.00	0	0	548	514	492	458	436	503	447	84	72	200	280	1	1	42018262	202	-3.12	3.67	12	0.24	-154.00	131.00	1289	20240201	-62.68	440	20240625	9.32	1289	-62.68	20240201	440	9.32	20240625	1289	-62.68	20240201	440	9.32	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
184	20240701	100942	57	100.00	KONEX			N	N	N	N		N	481	1	2	0.21	49474454	101947	46.20	492	492	479	552	408	480	485.30	0.00	0	0	548	514	492	458	436	503	447	84	72	200	280	1	1	42018262	202	-3.12	3.67	12	0.24	-154.00	131.00	1289	20240201	-62.68	440	20240625	9.32	1289	-62.68	20240201	440	9.32	20240625	1289	-62.68	20240201	440	9.32	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N
185	20240701	090940	57	100.00	KONEX			N	N	N	N		N	484	4	2	0.83	28598804	58779	26.64	492	492	479	552	408	480	486.55	0.00	0	0	548	514	492	458	436	503	447	84	72	200	280	1	1	42018262	203	-3.14	3.69	12	0.14	-154.00	131.00	1289	20240201	-62.45	440	20240625	10.00	1289	-62.45	20240201	440	10.00	20240625	1289	-62.45	20240201	440	10.00	20240625	0.00	N	238500	200	84 억		0	N	N	0	N	00	N