KissMeData/251280/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	161046	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	15622920	2126	4088.46	7100	7490	7100	8280	6120	7200	7348.50	0.00	0	0	7326	7262	7136	7072	6946	7295	7105	15	1080	500	4320	10	1	2989678	221	-12.96	15.27	12	0.07	-570.00	484.00	9170	20230926	-19.41	3000	20240318	146.33	8000	-7.62	20240102	3000	146.33	20240318	9170	-19.41	20230926	3000	146.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
3	20240731	151102	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	15622920	2126	4088.46	7100	7490	7100	8280	6120	7200	7348.50	0.00	0	0	7326	7262	7136	7072	6946	7295	7105	15	1080	500	4320	10	1	2989678	221	-12.96	15.27	12	0.07	-570.00	484.00	9170	20230926	-19.41	3000	20240318	146.33	8000	-7.62	20240102	3000	146.33	20240318	9170	-19.41	20230926	3000	146.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
4	20240731	141101	57	100.00	KONEX			N	N	N	N		N	7380	180	2	2.50	14885090	2026	3896.15	7100	7490	7100	8280	6120	7200	7347.03	0.00	0	0	7326	7262	7136	7072	6946	7295	7105	15	1080	500	4320	10	1	2989678	221	-12.95	15.25	12	0.07	-570.00	484.00	9170	20230926	-19.52	3000	20240318	146.00	8000	-7.75	20240102	3000	146.00	20240318	9170	-19.52	20230926	3000	146.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
5	20240731	131056	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	11003970	1500	2884.62	7100	7490	7100	8280	6120	7200	7335.98	0.00	0	0	7326	7262	7136	7072	6946	7295	7105	15	1080	500	4320	10	1	2989678	221	-12.96	15.27	12	0.05	-570.00	484.00	9170	20230926	-19.41	3000	20240318	146.33	8000	-7.62	20240102	3000	146.33	20240318	9170	-19.41	20230926	3000	146.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
6	20240731	121056	57	100.00	KONEX			N	N	N	N		N	7390	190	2	2.64	11003970	1500	2884.62	7100	7490	7100	8280	6120	7200	7335.98	0.00	0	0	7326	7262	7136	7072	6946	7295	7105	15	1080	500	4320	10	1	2989678	221	-12.96	15.27	12	0.05	-570.00	484.00	9170	20230926	-19.41	3000	20240318	146.33	8000	-7.62	20240102	3000	146.33	20240318	9170	-19.41	20230926	3000	146.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
7	20240731	111059	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	2826910	392	753.85	7100	7490	7100	8280	6120	7200	7211.51	0.00	0	0	7326	7262	7136	7072	6946	7295	7105	15	1080	500	4320	10	1	2989678	212	-12.46	14.67	12	0.01	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
8	20240731	101054	57	100.00	KONEX			N	N	N	N		N	7490	290	2	4.03	1647030	226	434.62	7100	7490	7100	8280	6120	7200	7287.74	0.00	0	0	7326	7262	7136	7072	6946	7295	7105	15	1080	500	4320	10	1	2989678	224	-13.14	15.48	12	0.01	-570.00	484.00	9170	20230926	-18.32	3000	20240318	149.67	8000	-6.38	20240102	3000	149.67	20240318	9170	-18.32	20230926	3000	149.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
9	20240731	091055	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7326	7262	7136	7072	6946	7295	7105	15	1080	500	4320	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
10	20240730	161027	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	364800	52	8.28	7010	7200	7010	8280	6120	7200	7015.38	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	15	1080	500	4320	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
11	20240730	151050	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	364800	52	8.28	7010	7200	7010	8280	6120	7200	7015.38	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	15	1080	500	4320	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
12	20240730	141037	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	364800	52	8.28	7010	7200	7010	8280	6120	7200	7015.38	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	15	1080	500	4320	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
13	20240730	131041	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	364800	52	8.28	7010	7200	7010	8280	6120	7200	7015.38	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	15	1080	500	4320	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
14	20240730	121032	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	357600	51	8.12	7010	7100	7010	8280	6120	7200	7011.76	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	15	1080	500	4320	10	1	2989678	212	-12.46	14.67	12	0.00	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
15	20240730	111038	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	357600	51	8.12	7010	7100	7010	8280	6120	7200	7011.76	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	15	1080	500	4320	10	1	2989678	212	-12.46	14.67	12	0.00	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
16	20240730	101049	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	15	1080	500	4320	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
17	20240730	091052	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	15	1080	500	4320	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
18	20240729	161027	57	100.00	KONEX			N	N	N	N		N	7200	100	2	1.41	4428400	628	65.90	7000	7200	7000	8160	6040	7100	7051.59	0.00	0	0	7220	7160	7080	7020	6940	7190	7050	15	1060	500	4260	10	1	2989678	215	-12.63	14.88	12	0.02	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
19	20240729	151043	57	100.00	KONEX			N	N	N	N		N	7090	-10	5	-0.14	2072190	296	31.06	7000	7100	7000	8160	6040	7100	7000.64	0.00	0	0	7220	7160	7080	7020	6940	7190	7050	15	1060	500	4260	10	1	2989678	212	-12.44	14.65	12	0.01	-570.00	484.00	9170	20230926	-22.68	3000	20240318	136.33	8000	-11.38	20240102	3000	136.33	20240318	9170	-22.68	20230926	3000	136.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
20	20240729	141049	57	100.00	KONEX			N	N	N	N		N	7090	-10	5	-0.14	2072190	296	31.06	7000	7100	7000	8160	6040	7100	7000.64	0.00	0	0	7220	7160	7080	7020	6940	7190	7050	15	1060	500	4260	10	1	2989678	212	-12.44	14.65	12	0.01	-570.00	484.00	9170	20230926	-22.68	3000	20240318	136.33	8000	-11.38	20240102	3000	136.33	20240318	9170	-22.68	20230926	3000	136.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
21	20240729	131046	57	100.00	KONEX			N	N	N	N		N	7090	-10	5	-0.14	2072190	296	31.06	7000	7100	7000	8160	6040	7100	7000.64	0.00	0	0	7220	7160	7080	7020	6940	7190	7050	15	1060	500	4260	10	1	2989678	212	-12.44	14.65	12	0.01	-570.00	484.00	9170	20230926	-22.68	3000	20240318	136.33	8000	-11.38	20240102	3000	136.33	20240318	9170	-22.68	20230926	3000	136.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
22	20240729	121045	57	100.00	KONEX			N	N	N	N		N	7090	-10	5	-0.14	2072190	296	31.06	7000	7100	7000	8160	6040	7100	7000.64	0.00	0	0	7220	7160	7080	7020	6940	7190	7050	15	1060	500	4260	10	1	2989678	212	-12.44	14.65	12	0.01	-570.00	484.00	9170	20230926	-22.68	3000	20240318	136.33	8000	-11.38	20240102	3000	136.33	20240318	9170	-22.68	20230926	3000	136.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
23	20240729	111035	57	100.00	KONEX			N	N	N	N		N	7090	-10	5	-0.14	2072190	296	31.06	7000	7100	7000	8160	6040	7100	7000.64	0.00	0	0	7220	7160	7080	7020	6940	7190	7050	15	1060	500	4260	10	1	2989678	212	-12.44	14.65	12	0.01	-570.00	484.00	9170	20230926	-22.68	3000	20240318	136.33	8000	-11.38	20240102	3000	136.33	20240318	9170	-22.68	20230926	3000	136.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
24	20240729	101033	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	2065100	295	30.95	7000	7100	7000	8160	6040	7100	7000.34	0.00	0	0	7220	7160	7080	7020	6940	7190	7050	15	1060	500	4260	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9170	20230926	-23.66	3000	20240318	133.33	8000	-12.50	20240102	3000	133.33	20240318	9170	-23.66	20230926	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
25	20240729	091031	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.00	0	0	7220	7160	7080	7020	6940	7190	7050	15	1060	500	4260	10	1	2989678	212	-12.46	14.67	12	0.00	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
26	20240726	161016	57	100.00	KONEX			N	N	N	N		N	7100	-80	5	-1.11	6713240	953	208.53	7000	7140	7000	8250	6110	7180	7044.32	0.00	0	0	7400	7290	7070	6960	6740	7345	7015	15	1070	500	4300	10	1	2989678	212	-12.46	14.67	12	0.03	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
27	20240726	151027	57	100.00	KONEX			N	N	N	N		N	7100	-80	5	-1.11	6713240	953	208.53	7000	7140	7000	8250	6110	7180	7044.32	0.00	0	0	7400	7290	7070	6960	6740	7345	7015	15	1070	500	4300	10	1	2989678	212	-12.46	14.67	12	0.03	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
28	20240726	141027	57	100.00	KONEX			N	N	N	N		N	7140	-40	5	-0.56	4599140	651	142.45	7000	7140	7000	8250	6110	7180	7064.73	0.00	0	0	7400	7290	7070	6960	6740	7345	7015	15	1070	500	4300	10	1	2989678	213	-12.53	14.75	12	0.02	-570.00	484.00	9170	20230926	-22.14	3000	20240318	138.00	8000	-10.75	20240102	3000	138.00	20240318	9170	-22.14	20230926	3000	138.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
29	20240726	131028	57	100.00	KONEX			N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	8250	6110	7180	0.00	0.00	0	0	7400	7290	7070	6960	6740	7345	7015	15	1070	500	4300	10	1	2989678	215	-12.60	14.83	12	0.00	-570.00	484.00	9170	20230926	-21.70	3000	20240318	139.33	8000	-10.25	20240102	3000	139.33	20240318	9170	-21.70	20230926	3000	139.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
30	20240726	121032	57	100.00	KONEX			N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	8250	6110	7180	0.00	0.00	0	0	7400	7290	7070	6960	6740	7345	7015	15	1070	500	4300	10	1	2989678	215	-12.60	14.83	12	0.00	-570.00	484.00	9170	20230926	-21.70	3000	20240318	139.33	8000	-10.25	20240102	3000	139.33	20240318	9170	-21.70	20230926	3000	139.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
31	20240726	111032	57	100.00	KONEX			N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	8250	6110	7180	0.00	0.00	0	0	7400	7290	7070	6960	6740	7345	7015	15	1070	500	4300	10	1	2989678	215	-12.60	14.83	12	0.00	-570.00	484.00	9170	20230926	-21.70	3000	20240318	139.33	8000	-10.25	20240102	3000	139.33	20240318	9170	-21.70	20230926	3000	139.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
32	20240726	101024	57	100.00	KONEX			N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	8250	6110	7180	0.00	0.00	0	0	7400	7290	7070	6960	6740	7345	7015	15	1070	500	4300	10	1	2989678	215	-12.60	14.83	12	0.00	-570.00	484.00	9170	20230926	-21.70	3000	20240318	139.33	8000	-10.25	20240102	3000	139.33	20240318	9170	-21.70	20230926	3000	139.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
33	20240726	091023	57	100.00	KONEX			N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	8250	6110	7180	0.00	0.00	0	0	7400	7290	7070	6960	6740	7345	7015	15	1070	500	4300	10	1	2989678	215	-12.60	14.83	12	0.00	-570.00	484.00	9170	20230926	-21.70	3000	20240318	139.33	8000	-10.25	20240102	3000	139.33	20240318	9170	-21.70	20230926	3000	139.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
34	20240725	161023	57	100.00	KONEX			N	N	N	N		N	7180	-80	5	-1.10	3200480	457	218.66	7010	7180	6850	8340	6180	7260	7003.24	0.00	0	0	7280	7270	7260	7250	7240	7275	7255	15	1080	500	4350	10	1	2989678	215	-12.60	14.83	12	0.02	-570.00	484.00	9170	20230926	-21.70	3000	20240318	139.33	8000	-10.25	20240102	3000	139.33	20240318	9170	-21.70	20230926	3000	139.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
35	20240725	151036	57	100.00	KONEX			N	N	N	N		N	7260	0	3	0.00	0	0	0.00	0	0	0	8340	6180	7260	0.00	0.00	0	0	7280	7270	7260	7250	7240	7275	7255	15	1080	500	4350	10	1	2989678	217	-12.74	15.00	12	0.00	-570.00	484.00	9170	20230926	-20.83	3000	20240318	142.00	8000	-9.25	20240102	3000	142.00	20240318	9170	-20.83	20230926	3000	142.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
36	20240725	141030	57	100.00	KONEX			N	N	N	N		N	7260	0	3	0.00	0	0	0.00	0	0	0	8340	6180	7260	0.00	0.00	0	0	7280	7270	7260	7250	7240	7275	7255	15	1080	500	4350	10	1	2989678	217	-12.74	15.00	12	0.00	-570.00	484.00	9170	20230926	-20.83	3000	20240318	142.00	8000	-9.25	20240102	3000	142.00	20240318	9170	-20.83	20230926	3000	142.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
37	20240725	131024	57	100.00	KONEX			N	N	N	N		N	7260	0	3	0.00	0	0	0.00	0	0	0	8340	6180	7260	0.00	0.00	0	0	7280	7270	7260	7250	7240	7275	7255	15	1080	500	4350	10	1	2989678	217	-12.74	15.00	12	0.00	-570.00	484.00	9170	20230926	-20.83	3000	20240318	142.00	8000	-9.25	20240102	3000	142.00	20240318	9170	-20.83	20230926	3000	142.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
38	20240725	121029	57	100.00	KONEX			N	N	N	N		N	7260	0	3	0.00	0	0	0.00	0	0	0	8340	6180	7260	0.00	0.00	0	0	7280	7270	7260	7250	7240	7275	7255	15	1080	500	4350	10	1	2989678	217	-12.74	15.00	12	0.00	-570.00	484.00	9170	20230926	-20.83	3000	20240318	142.00	8000	-9.25	20240102	3000	142.00	20240318	9170	-20.83	20230926	3000	142.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
39	20240725	111027	57	100.00	KONEX			N	N	N	N		N	7260	0	3	0.00	0	0	0.00	0	0	0	8340	6180	7260	0.00	0.00	0	0	7280	7270	7260	7250	7240	7275	7255	15	1080	500	4350	10	1	2989678	217	-12.74	15.00	12	0.00	-570.00	484.00	9170	20230926	-20.83	3000	20240318	142.00	8000	-9.25	20240102	3000	142.00	20240318	9170	-20.83	20230926	3000	142.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
40	20240725	101022	57	100.00	KONEX			N	N	N	N		N	7260	0	3	0.00	0	0	0.00	0	0	0	8340	6180	7260	0.00	0.00	0	0	7280	7270	7260	7250	7240	7275	7255	15	1080	500	4350	10	1	2989678	217	-12.74	15.00	12	0.00	-570.00	484.00	9170	20230926	-20.83	3000	20240318	142.00	8000	-9.25	20240102	3000	142.00	20240318	9170	-20.83	20230926	3000	142.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
41	20240725	091016	57	100.00	KONEX			N	N	N	N		N	7260	0	3	0.00	0	0	0.00	0	0	0	8340	6180	7260	0.00	0.00	0	0	7280	7270	7260	7250	7240	7275	7255	15	1080	500	4350	10	1	2989678	217	-12.74	15.00	12	0.00	-570.00	484.00	9170	20230926	-20.83	3000	20240318	142.00	8000	-9.25	20240102	3000	142.00	20240318	9170	-20.83	20230926	3000	142.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
42	20240724	161017	57	100.00	KONEX			N	N	N	N		N	7260	-10	5	-0.14	1517810	209	13.22	7250	7270	7250	8360	6180	7270	7262.25	0.00	0	0	7450	7360	7180	7090	6910	7405	7135	15	1090	500	4360	10	1	2989678	217	-12.74	15.00	12	0.01	-570.00	484.00	9170	20230926	-20.83	3000	20240318	142.00	8000	-9.25	20240102	3000	142.00	20240318	9170	-20.83	20230926	3000	142.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
43	20240724	151032	57	100.00	KONEX			N	N	N	N		N	7260	-10	5	-0.14	1517810	209	13.22	7250	7270	7250	8360	6180	7270	7262.25	0.00	0	0	7450	7360	7180	7090	6910	7405	7135	15	1090	500	4360	10	1	2989678	217	-12.74	15.00	12	0.01	-570.00	484.00	9170	20230926	-20.83	3000	20240318	142.00	8000	-9.25	20240102	3000	142.00	20240318	9170	-20.83	20230926	3000	142.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
44	20240724	141025	57	100.00	KONEX			N	N	N	N		N	7260	-10	5	-0.14	1474250	203	12.84	7250	7270	7250	8360	6180	7270	7262.32	0.00	0	0	7450	7360	7180	7090	6910	7405	7135	15	1090	500	4360	10	1	2989678	217	-12.74	15.00	12	0.01	-570.00	484.00	9170	20230926	-20.83	3000	20240318	142.00	8000	-9.25	20240102	3000	142.00	20240318	9170	-20.83	20230926	3000	142.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
45	20240724	131031	57	100.00	KONEX			N	N	N	N		N	7270	0	3	0.00	0	0	0.00	0	0	0	8360	6180	7270	0.00	0.00	0	0	7450	7360	7180	7090	6910	7405	7135	15	1090	500	4360	10	1	2989678	217	-12.75	15.02	12	0.00	-570.00	484.00	9170	20230926	-20.72	3000	20240318	142.33	8000	-9.12	20240102	3000	142.33	20240318	9170	-20.72	20230926	3000	142.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
46	20240724	121030	57	100.00	KONEX			N	N	N	N		N	7270	0	3	0.00	0	0	0.00	0	0	0	8360	6180	7270	0.00	0.00	0	0	7450	7360	7180	7090	6910	7405	7135	15	1090	500	4360	10	1	2989678	217	-12.75	15.02	12	0.00	-570.00	484.00	9170	20230926	-20.72	3000	20240318	142.33	8000	-9.12	20240102	3000	142.33	20240318	9170	-20.72	20230926	3000	142.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
47	20240724	111026	57	100.00	KONEX			N	N	N	N		N	7270	0	3	0.00	0	0	0.00	0	0	0	8360	6180	7270	0.00	0.00	0	0	7450	7360	7180	7090	6910	7405	7135	15	1090	500	4360	10	1	2989678	217	-12.75	15.02	12	0.00	-570.00	484.00	9170	20230926	-20.72	3000	20240318	142.33	8000	-9.12	20240102	3000	142.33	20240318	9170	-20.72	20230926	3000	142.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
48	20240724	101053	57	100.00	KONEX			N	N	N	N		N	7270	0	3	0.00	0	0	0.00	0	0	0	8360	6180	7270	0.00	0.00	0	0	7450	7360	7180	7090	6910	7405	7135	15	1090	500	4360	10	1	2989678	217	-12.75	15.02	12	0.00	-570.00	484.00	9170	20230926	-20.72	3000	20240318	142.33	8000	-9.12	20240102	3000	142.33	20240318	9170	-20.72	20230926	3000	142.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
49	20240724	091017	57	100.00	KONEX			N	N	N	N		N	7270	0	3	0.00	0	0	0.00	0	0	0	8360	6180	7270	0.00	0.00	0	0	7450	7360	7180	7090	6910	7405	7135	15	1090	500	4360	10	1	2989678	217	-12.75	15.02	12	0.00	-570.00	484.00	9170	20230926	-20.72	3000	20240318	142.33	8000	-9.12	20240102	3000	142.33	20240318	9170	-20.72	20230926	3000	142.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
50	20240723	161012	57	100.00	KONEX			N	N	N	N		N	7270	-120	5	-1.62	11203970	1581	342.21	7110	7270	7000	8490	6290	7390	7086.64	0.00	0	0	7863	7626	7363	7126	6863	7745	7245	15	1100	500	4430	10	1	2989678	217	-12.75	15.02	12	0.05	-570.00	484.00	9170	20230926	-20.72	3000	20240318	142.33	8000	-9.12	20240102	3000	142.33	20240318	9170	-20.72	20230926	3000	142.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
51	20240723	151035	57	100.00	KONEX			N	N	N	N		N	7270	-120	5	-1.62	11203970	1581	342.21	7110	7270	7000	8490	6290	7390	7086.64	0.00	0	0	7863	7626	7363	7126	6863	7745	7245	15	1100	500	4430	10	1	2989678	217	-12.75	15.02	12	0.05	-570.00	484.00	9170	20230926	-20.72	3000	20240318	142.33	8000	-9.12	20240102	3000	142.33	20240318	9170	-20.72	20230926	3000	142.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
52	20240723	141014	57	100.00	KONEX			N	N	N	N		N	7200	-190	5	-2.57	11196700	1580	341.99	7110	7200	7000	8490	6290	7390	7086.52	0.00	0	0	7863	7626	7363	7126	6863	7745	7245	15	1100	500	4430	10	1	2989678	215	-12.63	14.88	12	0.05	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
53	20240723	131010	57	100.00	KONEX			N	N	N	N		N	7200	-190	5	-2.57	11139100	1572	340.26	7110	7200	7000	8490	6290	7390	7085.94	0.00	0	0	7863	7626	7363	7126	6863	7745	7245	15	1100	500	4430	10	1	2989678	215	-12.63	14.88	12	0.05	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
54	20240723	121017	57	100.00	KONEX			N	N	N	N		N	7100	-290	5	-3.92	10414800	1470	318.18	7110	7200	7000	8490	6290	7390	7084.90	0.00	0	0	7863	7626	7363	7126	6863	7745	7245	15	1100	500	4430	10	1	2989678	212	-12.46	14.67	12	0.05	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
55	20240723	111016	57	100.00	KONEX			N	N	N	N		N	7100	-290	5	-3.92	10414800	1470	318.18	7110	7200	7000	8490	6290	7390	7084.90	0.00	0	0	7863	7626	7363	7126	6863	7745	7245	15	1100	500	4430	10	1	2989678	212	-12.46	14.67	12	0.05	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
56	20240723	101011	57	100.00	KONEX			N	N	N	N		N	7100	-290	5	-3.92	5771400	816	176.62	7110	7200	7000	8490	6290	7390	7072.79	0.00	0	0	7863	7626	7363	7126	6863	7745	7245	15	1100	500	4430	10	1	2989678	212	-12.46	14.67	12	0.03	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
57	20240723	091022	57	100.00	KONEX			N	N	N	N		N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	0.00	0	0	7863	7626	7363	7126	6863	7745	7245	15	1100	500	4430	10	1	2989678	221	-12.96	15.27	12	0.00	-570.00	484.00	9170	20230926	-19.41	3000	20240318	146.33	8000	-7.62	20240102	3000	146.33	20240318	9170	-19.41	20230926	3000	146.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
58	20240722	161006	57	100.00	KONEX			N	N	N	N		N	7390	-200	5	-2.64	3372260	462	37.20	7350	7600	7100	8720	6460	7590	7299.26	0.00	0	0	8236	7912	7576	7252	6916	7745	7085	15	1130	500	4550	10	1	2989678	221	-12.96	15.27	12	0.02	-570.00	484.00	9170	20230926	-19.41	3000	20240318	146.33	8000	-7.62	20240102	3000	146.33	20240318	9170	-19.41	20230926	3000	146.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
59	20240722	151014	57	100.00	KONEX			N	N	N	N		N	7390	-200	5	-2.64	3372260	462	37.20	7350	7600	7100	8720	6460	7590	7299.26	0.00	0	0	8236	7912	7576	7252	6916	7745	7085	15	1130	500	4550	10	1	2989678	221	-12.96	15.27	12	0.02	-570.00	484.00	9170	20230926	-19.41	3000	20240318	146.33	8000	-7.62	20240102	3000	146.33	20240318	9170	-19.41	20230926	3000	146.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
60	20240722	141022	57	100.00	KONEX			N	N	N	N		N	7390	-200	5	-2.64	3372260	462	37.20	7350	7600	7100	8720	6460	7590	7299.26	0.00	0	0	8236	7912	7576	7252	6916	7745	7085	15	1130	500	4550	10	1	2989678	221	-12.96	15.27	12	0.02	-570.00	484.00	9170	20230926	-19.41	3000	20240318	146.33	8000	-7.62	20240102	3000	146.33	20240318	9170	-19.41	20230926	3000	146.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
61	20240722	131017	57	100.00	KONEX			N	N	N	N		N	7390	-200	5	-2.64	3372260	462	37.20	7350	7600	7100	8720	6460	7590	7299.26	0.00	0	0	8236	7912	7576	7252	6916	7745	7085	15	1130	500	4550	10	1	2989678	221	-12.96	15.27	12	0.02	-570.00	484.00	9170	20230926	-19.41	3000	20240318	146.33	8000	-7.62	20240102	3000	146.33	20240318	9170	-19.41	20230926	3000	146.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
62	20240722	121013	57	100.00	KONEX			N	N	N	N		N	7480	-110	5	-1.45	3343420	458	36.88	7350	7600	7100	8720	6460	7590	7300.04	0.00	0	0	8236	7912	7576	7252	6916	7745	7085	15	1130	500	4550	10	1	2989678	224	-13.12	15.45	12	0.02	-570.00	484.00	9170	20230926	-18.43	3000	20240318	149.33	8000	-6.50	20240102	3000	149.33	20240318	9170	-18.43	20230926	3000	149.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
63	20240722	111013	57	100.00	KONEX			N	N	N	N		N	7480	-110	5	-1.45	3343420	458	36.88	7350	7600	7100	8720	6460	7590	7300.04	0.00	0	0	8236	7912	7576	7252	6916	7745	7085	15	1130	500	4550	10	1	2989678	224	-13.12	15.45	12	0.02	-570.00	484.00	9170	20230926	-18.43	3000	20240318	149.33	8000	-6.50	20240102	3000	149.33	20240318	9170	-18.43	20230926	3000	149.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
64	20240722	101013	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	2651190	362	29.15	7350	7600	7300	8720	6460	7590	7323.73	0.00	0	0	8236	7912	7576	7252	6916	7745	7085	15	1130	500	4550	10	1	2989678	227	-13.32	15.68	12	0.01	-570.00	484.00	9170	20230926	-17.23	3000	20240318	153.00	8000	-5.12	20240102	3000	153.00	20240318	9170	-17.23	20230926	3000	153.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
65	20240722	091016	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	22300	3	0.24	7350	7600	7350	8720	6460	7590	7433.33	0.00	0	0	8236	7912	7576	7252	6916	7745	7085	15	1130	500	4550	10	1	2989678	227	-13.33	15.70	12	0.00	-570.00	484.00	9170	20230926	-17.12	3000	20240318	153.33	8000	-5.00	20240102	3000	153.33	20240318	9170	-17.12	20230926	3000	153.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
66	20240719	160947	57	100.00	KONEX			N	N	N	N		N	7590	100	2	1.34	9376400	1242	71.05	7600	7900	7240	8610	6370	7490	7549.44	0.00	0	0	8030	7760	7430	7160	6830	7895	7295	15	1120	500	4490	10	1	2989678	227	-13.32	15.68	12	0.04	-570.00	484.00	9170	20230926	-17.23	3000	20240318	153.00	8000	-5.12	20240102	3000	153.00	20240318	9170	-17.23	20230926	3000	153.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
67	20240719	150959	57	100.00	KONEX			N	N	N	N		N	7590	100	2	1.34	9376400	1242	71.05	7600	7900	7240	8610	6370	7490	7549.44	0.00	0	0	8030	7760	7430	7160	6830	7895	7295	15	1120	500	4490	10	1	2989678	227	-13.32	15.68	12	0.04	-570.00	484.00	9170	20230926	-17.23	3000	20240318	153.00	8000	-5.12	20240102	3000	153.00	20240318	9170	-17.23	20230926	3000	153.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
68	20240719	141000	57	100.00	KONEX			N	N	N	N		N	7500	10	2	0.13	7512380	991	56.69	7600	7900	7240	8610	6370	7490	7580.61	0.00	0	0	8030	7760	7430	7160	6830	7895	7295	15	1120	500	4490	10	1	2989678	224	-13.16	15.50	12	0.03	-570.00	484.00	9170	20230926	-18.21	3000	20240318	150.00	8000	-6.25	20240102	3000	150.00	20240318	9170	-18.21	20230926	3000	150.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
69	20240719	130951	57	100.00	KONEX			N	N	N	N		N	7400	-90	5	-1.20	7467880	985	56.35	7600	7900	7240	8610	6370	7490	7581.60	0.00	0	0	8030	7760	7430	7160	6830	7895	7295	15	1120	500	4490	10	1	2989678	221	-12.98	15.29	12	0.03	-570.00	484.00	9170	20230926	-19.30	3000	20240318	146.67	8000	-7.50	20240102	3000	146.67	20240318	9170	-19.30	20230926	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
70	20240719	120950	57	100.00	KONEX			N	N	N	N		N	7690	200	2	2.67	5224930	683	39.07	7600	7900	7240	8610	6370	7490	7649.97	0.00	0	0	8030	7760	7430	7160	6830	7895	7295	15	1120	500	4490	10	1	2989678	230	-13.49	15.89	12	0.02	-570.00	484.00	9170	20230926	-16.14	3000	20240318	156.33	8000	-3.88	20240102	3000	156.33	20240318	9170	-16.14	20230926	3000	156.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
71	20240719	111001	57	100.00	KONEX			N	N	N	N		N	7890	400	2	5.34	4837920	631	36.10	7600	7900	7240	8610	6370	7490	7667.07	0.00	0	0	8030	7760	7430	7160	6830	7895	7295	15	1120	500	4490	10	1	2989678	236	-13.84	16.30	12	0.02	-570.00	484.00	9170	20230926	-13.96	3000	20240318	163.00	8000	-1.38	20240102	3000	163.00	20240318	9170	-13.96	20230926	3000	163.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
72	20240719	100934	57	100.00	KONEX			N	N	N	N		N	7890	400	2	5.34	3017700	383	21.91	7600	7900	7600	8610	6370	7490	7879.11	0.00	0	0	8030	7760	7430	7160	6830	7895	7295	15	1120	500	4490	10	1	2989678	236	-13.84	16.30	12	0.01	-570.00	484.00	9170	20230926	-13.96	3000	20240318	163.00	8000	-1.38	20240102	3000	163.00	20240318	9170	-13.96	20230926	3000	163.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
73	20240719	091004	57	100.00	KONEX			N	N	N	N		N	7900	410	2	5.47	84900	11	0.63	7600	7900	7600	8610	6370	7490	7718.18	0.00	0	0	8030	7760	7430	7160	6830	7895	7295	15	1120	500	4490	10	1	2989678	236	-13.86	16.32	12	0.00	-570.00	484.00	9170	20230926	-13.85	3000	20240318	163.33	8000	-1.25	20240102	3000	163.33	20240318	9170	-13.85	20230926	3000	163.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
74	20240718	160942	57	100.00	KONEX			N	N	N	N		N	7490	-200	5	-2.60	12724090	1748	73.51	7400	7700	7100	8840	6540	7690	7279.23	0.00	0	0	8390	8040	7350	7000	6310	8215	7175	15	1150	500	4610	10	1	2989678	224	-13.14	15.48	12	0.06	-570.00	484.00	9170	20230926	-18.32	3000	20240318	149.67	8000	-6.38	20240102	3000	149.67	20240318	9170	-18.32	20230926	3000	149.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
75	20240718	150951	57	100.00	KONEX			N	N	N	N		N	7490	-200	5	-2.60	12724090	1748	73.51	7400	7700	7100	8840	6540	7690	7279.23	0.00	0	0	8390	8040	7350	7000	6310	8215	7175	15	1150	500	4610	10	1	2989678	224	-13.14	15.48	12	0.06	-570.00	484.00	9170	20230926	-18.32	3000	20240318	149.67	8000	-6.38	20240102	3000	149.67	20240318	9170	-18.32	20230926	3000	149.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
76	20240718	140943	57	100.00	KONEX			N	N	N	N		N	7310	-380	5	-4.94	9654300	1329	55.89	7400	7700	7100	8840	6540	7690	7264.33	0.00	0	0	8390	8040	7350	7000	6310	8215	7175	15	1150	500	4610	10	1	2989678	219	-12.82	15.10	12	0.04	-570.00	484.00	9170	20230926	-20.28	3000	20240318	143.67	8000	-8.62	20240102	3000	143.67	20240318	9170	-20.28	20230926	3000	143.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
77	20240718	130944	57	100.00	KONEX			N	N	N	N		N	7310	-380	5	-4.94	9654300	1329	55.89	7400	7700	7100	8840	6540	7690	7264.33	0.00	0	0	8390	8040	7350	7000	6310	8215	7175	15	1150	500	4610	10	1	2989678	219	-12.82	15.10	12	0.04	-570.00	484.00	9170	20230926	-20.28	3000	20240318	143.67	8000	-8.62	20240102	3000	143.67	20240318	9170	-20.28	20230926	3000	143.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
78	20240718	120945	57	100.00	KONEX			N	N	N	N		N	7500	-190	5	-2.47	6061600	826	34.74	7400	7700	7200	8840	6540	7690	7338.50	0.00	0	0	8390	8040	7350	7000	6310	8215	7175	15	1150	500	4610	10	1	2989678	224	-13.16	15.50	12	0.03	-570.00	484.00	9170	20230926	-18.21	3000	20240318	150.00	8000	-6.25	20240102	3000	150.00	20240318	9170	-18.21	20230926	3000	150.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
79	20240718	110952	57	100.00	KONEX			N	N	N	N		N	7500	-190	5	-2.47	4585300	621	26.11	7400	7700	7200	8840	6540	7690	7383.74	0.00	0	0	8390	8040	7350	7000	6310	8215	7175	15	1150	500	4610	10	1	2989678	224	-13.16	15.50	12	0.02	-570.00	484.00	9170	20230926	-18.21	3000	20240318	150.00	8000	-6.25	20240102	3000	150.00	20240318	9170	-18.21	20230926	3000	150.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
80	20240718	100953	57	100.00	KONEX			N	N	N	N		N	7500	-190	5	-2.47	4118000	557	23.42	7400	7700	7300	8840	6540	7690	7393.18	0.00	0	0	8390	8040	7350	7000	6310	8215	7175	15	1150	500	4610	10	1	2989678	224	-13.16	15.50	12	0.02	-570.00	484.00	9170	20230926	-18.21	3000	20240318	150.00	8000	-6.25	20240102	3000	150.00	20240318	9170	-18.21	20230926	3000	150.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
81	20240718	090952	57	100.00	KONEX			N	N	N	N		N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	0.00	0	0	8390	8040	7350	7000	6310	8215	7175	15	1150	500	4610	10	1	2989678	230	-13.49	15.89	12	0.00	-570.00	484.00	9170	20230926	-16.14	3000	20240318	156.33	8000	-3.88	20240102	3000	156.33	20240318	9170	-16.14	20230926	3000	156.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
82	20240717	161033	57	100.00	KONEX			N	N	N	N		N	7690	720	2	10.33	16354090	2378	88.93	6980	7700	6660	8010	5930	6970	6877.25	0.00	0	0	7223	7096	6873	6746	6523	7160	6810	15	1040	500	4180	10	1	2989678	230	-13.49	15.89	12	0.08	-570.00	484.00	9170	20230926	-16.14	3000	20240318	156.33	8000	-3.88	20240102	3000	156.33	20240318	9170	-16.14	20230926	3000	156.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
83	20240717	151039	57	100.00	KONEX			N	N	N	N		N	7000	30	2	0.43	13848500	2038	76.22	6980	7000	6660	8010	5930	6970	6795.14	0.00	0	0	7223	7096	6873	6746	6523	7160	6810	15	1040	500	4180	10	1	2989678	209	-12.28	14.46	12	0.07	-570.00	484.00	9170	20230926	-23.66	3000	20240318	133.33	8000	-12.50	20240102	3000	133.33	20240318	9170	-23.66	20230926	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
84	20240717	141036	57	100.00	KONEX			N	N	N	N		N	6870	-100	5	-1.43	6234360	925	34.59	6980	6990	6660	8010	5930	6970	6739.85	0.00	0	0	7223	7096	6873	6746	6523	7160	6810	15	1040	500	4180	10	1	2989678	205	-12.05	14.19	12	0.03	-570.00	484.00	9170	20230926	-25.08	3000	20240318	129.00	8000	-14.12	20240102	3000	129.00	20240318	9170	-25.08	20230926	3000	129.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
85	20240717	131034	57	100.00	KONEX			N	N	N	N		N	6660	-310	5	-4.45	3152920	469	17.54	6980	6990	6660	8010	5930	6970	6722.64	0.00	0	0	7223	7096	6873	6746	6523	7160	6810	15	1040	500	4180	10	1	2989678	199	-11.68	13.76	12	0.02	-570.00	484.00	9170	20230926	-27.37	3000	20240318	122.00	8000	-16.75	20240102	3000	122.00	20240318	9170	-27.37	20230926	3000	122.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
86	20240717	121036	57	100.00	KONEX			N	N	N	N		N	6980	10	2	0.14	808320	117	4.38	6980	6990	6660	8010	5930	6970	6908.72	0.00	0	0	7223	7096	6873	6746	6523	7160	6810	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9170	20230926	-23.88	3000	20240318	132.67	8000	-12.75	20240102	3000	132.67	20240318	9170	-23.88	20230926	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
87	20240717	111037	57	100.00	KONEX			N	N	N	N		N	6980	10	2	0.14	808320	117	4.38	6980	6990	6660	8010	5930	6970	6908.72	0.00	0	0	7223	7096	6873	6746	6523	7160	6810	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9170	20230926	-23.88	3000	20240318	132.67	8000	-12.75	20240102	3000	132.67	20240318	9170	-23.88	20230926	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
88	20240717	101036	57	100.00	KONEX			N	N	N	N		N	6980	10	2	0.14	6980	1	0.04	6980	6980	6980	8010	5930	6970	6980.00	0.00	0	0	7223	7096	6873	6746	6523	7160	6810	15	1040	500	4180	10	1	2989678	209	-12.25	14.42	12	0.00	-570.00	484.00	9170	20230926	-23.88	3000	20240318	132.67	8000	-12.75	20240102	3000	132.67	20240318	9170	-23.88	20230926	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
89	20240717	090838	57	100.00	KONEX			N	N	N	N		N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	7223	7096	6873	6746	6523	7160	6810	15	1040	500	4180	10	1	2989678	208	-12.23	14.40	12	0.00	-570.00	484.00	9170	20230926	-23.99	3000	20240318	132.33	8000	-12.88	20240102	3000	132.33	20240318	9170	-23.99	20230926	3000	132.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
90	20240716	161037	57	100.00	KONEX			N	N	N	N		N	6970	180	2	2.65	17995190	2674	185.31	6800	7000	6650	7800	5780	6790	6729.69	0.00	0	0	6923	6856	6723	6656	6523	6890	6690	15	1010	500	4070	10	1	2989678	208	-12.23	14.40	12	0.09	-570.00	484.00	9170	20230926	-23.99	3000	20240318	132.33	8000	-12.88	20240102	3000	132.33	20240318	9170	-23.99	20230926	3000	132.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
91	20240716	151049	57	100.00	KONEX			N	N	N	N		N	6970	180	2	2.65	17995190	2674	185.31	6800	7000	6650	7800	5780	6790	6729.69	0.00	0	0	6923	6856	6723	6656	6523	6890	6690	15	1010	500	4070	10	1	2989678	208	-12.23	14.40	12	0.09	-570.00	484.00	9170	20230926	-23.99	3000	20240318	132.33	8000	-12.88	20240102	3000	132.33	20240318	9170	-23.99	20230926	3000	132.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
92	20240716	141044	57	100.00	KONEX			N	N	N	N		N	6970	180	2	2.65	17995190	2674	185.31	6800	7000	6650	7800	5780	6790	6729.69	0.00	0	0	6923	6856	6723	6656	6523	6890	6690	15	1010	500	4070	10	1	2989678	208	-12.23	14.40	12	0.09	-570.00	484.00	9170	20230926	-23.99	3000	20240318	132.33	8000	-12.88	20240102	3000	132.33	20240318	9170	-23.99	20230926	3000	132.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
93	20240716	131044	57	100.00	KONEX			N	N	N	N		N	6970	180	2	2.65	12441130	1843	127.72	6800	7000	6670	7800	5780	6790	6750.48	0.00	0	0	6923	6856	6723	6656	6523	6890	6690	15	1010	500	4070	10	1	2989678	208	-12.23	14.40	12	0.06	-570.00	484.00	9170	20230926	-23.99	3000	20240318	132.33	8000	-12.88	20240102	3000	132.33	20240318	9170	-23.99	20230926	3000	132.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
94	20240716	121042	57	100.00	KONEX			N	N	N	N		N	6980	190	2	2.80	2316270	332	23.01	6800	7000	6800	7800	5780	6790	6976.72	0.00	0	0	6923	6856	6723	6656	6523	6890	6690	15	1010	500	4070	10	1	2989678	209	-12.25	14.42	12	0.01	-570.00	484.00	9170	20230926	-23.88	3000	20240318	132.67	8000	-12.75	20240102	3000	132.67	20240318	9170	-23.88	20230926	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
95	20240716	111043	57	100.00	KONEX			N	N	N	N		N	6980	190	2	2.80	2316270	332	23.01	6800	7000	6800	7800	5780	6790	6976.72	0.00	0	0	6923	6856	6723	6656	6523	6890	6690	15	1010	500	4070	10	1	2989678	209	-12.25	14.42	12	0.01	-570.00	484.00	9170	20230926	-23.88	3000	20240318	132.67	8000	-12.75	20240102	3000	132.67	20240318	9170	-23.88	20230926	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
96	20240716	101044	57	100.00	KONEX			N	N	N	N		N	6980	190	2	2.80	2316270	332	23.01	6800	7000	6800	7800	5780	6790	6976.72	0.00	0	0	6923	6856	6723	6656	6523	6890	6690	15	1010	500	4070	10	1	2989678	209	-12.25	14.42	12	0.01	-570.00	484.00	9170	20230926	-23.88	3000	20240318	132.67	8000	-12.75	20240102	3000	132.67	20240318	9170	-23.88	20230926	3000	132.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
97	20240716	091041	57	100.00	KONEX			N	N	N	N		N	6990	200	2	2.95	1556270	223	15.45	6800	7000	6800	7800	5780	6790	6978.79	0.00	0	0	6923	6856	6723	6656	6523	6890	6690	15	1010	500	4070	10	1	2989678	209	-12.26	14.44	12	0.01	-570.00	484.00	9170	20230926	-23.77	3000	20240318	133.00	8000	-12.62	20240102	3000	133.00	20240318	9170	-23.77	20230926	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
98	20240715	161025	57	100.00	KONEX			N	N	N	N		N	6790	-100	5	-1.45	9626110	1443	58.49	6730	6790	6590	7920	5860	6890	6670.90	0.00	0	0	7623	7256	6933	6566	6243	7095	6405	15	1030	500	4130	10	1	2989678	203	-11.91	14.03	12	0.05	-570.00	484.00	9170	20230926	-25.95	3000	20240318	126.33	8000	-15.12	20240102	3000	126.33	20240318	9170	-25.95	20230926	3000	126.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
99	20240715	151033	57	100.00	KONEX			N	N	N	N		N	6790	-100	5	-1.45	9626110	1443	58.49	6730	6790	6590	7920	5860	6890	6670.90	0.00	0	0	7623	7256	6933	6566	6243	7095	6405	15	1030	500	4130	10	1	2989678	203	-11.91	14.03	12	0.05	-570.00	484.00	9170	20230926	-25.95	3000	20240318	126.33	8000	-15.12	20240102	3000	126.33	20240318	9170	-25.95	20230926	3000	126.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
100	20240715	141030	57	100.00	KONEX			N	N	N	N		N	6700	-190	5	-2.76	3532640	532	21.56	6730	6730	6590	7920	5860	6890	6640.30	0.00	0	0	7623	7256	6933	6566	6243	7095	6405	15	1030	500	4130	10	1	2989678	200	-11.75	13.84	12	0.02	-570.00	484.00	9170	20230926	-26.94	3000	20240318	123.33	8000	-16.25	20240102	3000	123.33	20240318	9170	-26.94	20230926	3000	123.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
101	20240715	131033	57	100.00	KONEX			N	N	N	N		N	6700	-190	5	-2.76	1011800	152	6.16	6730	6730	6600	7920	5860	6890	6656.58	0.00	0	0	7623	7256	6933	6566	6243	7095	6405	15	1030	500	4130	10	1	2989678	200	-11.75	13.84	12	0.01	-570.00	484.00	9170	20230926	-26.94	3000	20240318	123.33	8000	-16.25	20240102	3000	123.33	20240318	9170	-26.94	20230926	3000	123.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
102	20240715	121031	57	100.00	KONEX			N	N	N	N		N	6730	-160	5	-2.32	336500	50	2.03	6730	6730	6730	7920	5860	6890	6730.00	0.00	0	0	7623	7256	6933	6566	6243	7095	6405	15	1030	500	4130	10	1	2989678	201	-11.81	13.90	12	0.00	-570.00	484.00	9170	20230926	-26.61	3000	20240318	124.33	8000	-15.88	20240102	3000	124.33	20240318	9170	-26.61	20230926	3000	124.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
103	20240715	111033	57	100.00	KONEX			N	N	N	N		N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7623	7256	6933	6566	6243	7095	6405	15	1030	500	4130	10	1	2989678	206	-12.09	14.24	12	0.00	-570.00	484.00	9170	20230926	-24.86	3000	20240318	129.67	8000	-13.88	20240102	3000	129.67	20240318	9170	-24.86	20230926	3000	129.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
104	20240715	101030	57	100.00	KONEX			N	N	N	N		N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7623	7256	6933	6566	6243	7095	6405	15	1030	500	4130	10	1	2989678	206	-12.09	14.24	12	0.00	-570.00	484.00	9170	20230926	-24.86	3000	20240318	129.67	8000	-13.88	20240102	3000	129.67	20240318	9170	-24.86	20230926	3000	129.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
105	20240715	091032	57	100.00	KONEX			N	N	N	N		N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7623	7256	6933	6566	6243	7095	6405	15	1030	500	4130	10	1	2989678	206	-12.09	14.24	12	0.00	-570.00	484.00	9170	20230926	-24.86	3000	20240318	129.67	8000	-13.88	20240102	3000	129.67	20240318	9170	-24.86	20230926	3000	129.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
106	20240712	161023	57	100.00	KONEX			N	N	N	N		N	6890	-310	5	-4.31	16510150	2467	317.50	7200	7300	6610	8280	6120	7200	6692.40	0.00	0	0	7906	7552	7146	6792	6386	7730	6970	15	1080	500	4320	10	1	2989678	206	-12.09	14.24	12	0.08	-570.00	484.00	9170	20230926	-24.86	3000	20240318	129.67	8000	-13.88	20240102	3000	129.67	20240318	9170	-24.86	20230926	3000	129.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
107	20240712	151030	57	100.00	KONEX			N	N	N	N		N	6890	-310	5	-4.31	16510150	2467	317.50	7200	7300	6610	8280	6120	7200	6692.40	0.00	0	0	7906	7552	7146	6792	6386	7730	6970	15	1080	500	4320	10	1	2989678	206	-12.09	14.24	12	0.08	-570.00	484.00	9170	20230926	-24.86	3000	20240318	129.67	8000	-13.88	20240102	3000	129.67	20240318	9170	-24.86	20230926	3000	129.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
108	20240712	141033	57	100.00	KONEX			N	N	N	N		N	6890	-310	5	-4.31	16510150	2467	317.50	7200	7300	6610	8280	6120	7200	6692.40	0.00	0	0	7906	7552	7146	6792	6386	7730	6970	15	1080	500	4320	10	1	2989678	206	-12.09	14.24	12	0.08	-570.00	484.00	9170	20230926	-24.86	3000	20240318	129.67	8000	-13.88	20240102	3000	129.67	20240318	9170	-24.86	20230926	3000	129.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
109	20240712	131027	57	100.00	KONEX			N	N	N	N		N	6990	-210	5	-2.92	3185930	464	59.72	7200	7300	6640	8280	6120	7200	6866.23	0.00	0	0	7906	7552	7146	6792	6386	7730	6970	15	1080	500	4320	10	1	2989678	209	-12.26	14.44	12	0.02	-570.00	484.00	9170	20230926	-23.77	3000	20240318	133.00	8000	-12.62	20240102	3000	133.00	20240318	9170	-23.77	20230926	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
110	20240712	121028	57	100.00	KONEX			N	N	N	N		N	6990	-210	5	-2.92	3185930	464	59.72	7200	7300	6640	8280	6120	7200	6866.23	0.00	0	0	7906	7552	7146	6792	6386	7730	6970	15	1080	500	4320	10	1	2989678	209	-12.26	14.44	12	0.02	-570.00	484.00	9170	20230926	-23.77	3000	20240318	133.00	8000	-12.62	20240102	3000	133.00	20240318	9170	-23.77	20230926	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
111	20240712	111025	57	100.00	KONEX			N	N	N	N		N	6990	-210	5	-2.92	3185930	464	59.72	7200	7300	6640	8280	6120	7200	6866.23	0.00	0	0	7906	7552	7146	6792	6386	7730	6970	15	1080	500	4320	10	1	2989678	209	-12.26	14.44	12	0.02	-570.00	484.00	9170	20230926	-23.77	3000	20240318	133.00	8000	-12.62	20240102	3000	133.00	20240318	9170	-23.77	20230926	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
112	20240712	101026	57	100.00	KONEX			N	N	N	N		N	6800	-400	5	-5.56	3165200	461	59.33	7200	7300	6800	8280	6120	7200	6865.94	0.00	0	0	7906	7552	7146	6792	6386	7730	6970	15	1080	500	4320	10	1	2989678	203	-11.93	14.05	12	0.02	-570.00	484.00	9170	20230926	-25.85	3000	20240318	126.67	8000	-15.00	20240102	3000	126.67	20240318	9170	-25.85	20230926	3000	126.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
113	20240712	091024	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7906	7552	7146	6792	6386	7730	6970	15	1080	500	4320	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
114	20240711	161019	57	100.00	KONEX			N	N	N	N		N	7200	450	2	6.67	5609460	777	29.33	6740	7500	6740	7760	5740	6750	7219.38	0.00	0	0	7123	6936	6723	6536	6323	7030	6630	15	1010	500	4050	10	1	2989678	215	-12.63	14.88	12	0.03	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
115	20240711	151026	57	100.00	KONEX			N	N	N	N		N	7400	650	2	9.63	5573460	772	29.14	6740	7500	6740	7760	5740	6750	7219.51	0.00	0	0	7123	6936	6723	6536	6323	7030	6630	15	1010	500	4050	10	1	2989678	221	-12.98	15.29	12	0.03	-570.00	484.00	9170	20230926	-19.30	3000	20240318	146.67	8000	-7.50	20240102	3000	146.67	20240318	9170	-19.30	20230926	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
116	20240711	141026	57	100.00	KONEX			N	N	N	N		N	7400	650	2	9.63	5573460	772	29.14	6740	7500	6740	7760	5740	6750	7219.51	0.00	0	0	7123	6936	6723	6536	6323	7030	6630	15	1010	500	4050	10	1	2989678	221	-12.98	15.29	12	0.03	-570.00	484.00	9170	20230926	-19.30	3000	20240318	146.67	8000	-7.50	20240102	3000	146.67	20240318	9170	-19.30	20230926	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
117	20240711	131024	57	100.00	KONEX			N	N	N	N		N	7400	650	2	9.63	5573460	772	29.14	6740	7500	6740	7760	5740	6750	7219.51	0.00	0	0	7123	6936	6723	6536	6323	7030	6630	15	1010	500	4050	10	1	2989678	221	-12.98	15.29	12	0.03	-570.00	484.00	9170	20230926	-19.30	3000	20240318	146.67	8000	-7.50	20240102	3000	146.67	20240318	9170	-19.30	20230926	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
118	20240711	121024	57	100.00	KONEX			N	N	N	N		N	7400	650	2	9.63	4786900	665	25.10	6740	7500	6740	7760	5740	6750	7198.35	0.00	0	0	7123	6936	6723	6536	6323	7030	6630	15	1010	500	4050	10	1	2989678	221	-12.98	15.29	12	0.02	-570.00	484.00	9170	20230926	-19.30	3000	20240318	146.67	8000	-7.50	20240102	3000	146.67	20240318	9170	-19.30	20230926	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
119	20240711	111020	57	100.00	KONEX			N	N	N	N		N	7400	650	2	9.63	4049500	564	21.29	6740	7500	6740	7760	5740	6750	7179.96	0.00	0	0	7123	6936	6723	6536	6323	7030	6630	15	1010	500	4050	10	1	2989678	221	-12.98	15.29	12	0.02	-570.00	484.00	9170	20230926	-19.30	3000	20240318	146.67	8000	-7.50	20240102	3000	146.67	20240318	9170	-19.30	20230926	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
120	20240711	101022	57	100.00	KONEX			N	N	N	N		N	7400	650	2	9.63	1831500	264	9.97	6740	7500	6740	7760	5740	6750	6937.50	0.00	0	0	7123	6936	6723	6536	6323	7030	6630	15	1010	500	4050	10	1	2989678	221	-12.98	15.29	12	0.01	-570.00	484.00	9170	20230926	-19.30	3000	20240318	146.67	8000	-7.50	20240102	3000	146.67	20240318	9170	-19.30	20230926	3000	146.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
121	20240711	091020	57	100.00	KONEX			N	N	N	N		N	7500	750	2	11.11	1773700	256	9.66	6740	7500	6740	7760	5740	6750	6928.52	0.00	0	0	7123	6936	6723	6536	6323	7030	6630	15	1010	500	4050	10	1	2989678	224	-13.16	15.50	12	0.01	-570.00	484.00	9170	20230926	-18.21	3000	20240318	150.00	8000	-6.25	20240102	3000	150.00	20240318	9170	-18.21	20230926	3000	150.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
122	20240710	161016	57	100.00	KONEX			N	N	N	N		N	6750	-210	5	-3.02	17652130	2649	710.19	6620	6910	6510	8000	5920	6960	6663.70	0.00	0	0	7166	7062	6876	6772	6586	7115	6825	15	1040	500	4170	10	1	2989678	202	-11.84	13.95	12	0.09	-570.00	484.00	9170	20230926	-26.39	3000	20240318	125.00	8000	-15.62	20240102	3000	125.00	20240318	9170	-26.39	20230926	3000	125.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
123	20240710	151020	57	100.00	KONEX			N	N	N	N		N	6740	-220	5	-3.16	11570380	1748	468.63	6620	6910	6510	8000	5920	6960	6619.21	0.00	0	0	7166	7062	6876	6772	6586	7115	6825	15	1040	500	4170	10	1	2989678	202	-11.82	13.93	12	0.06	-570.00	484.00	9170	20230926	-26.50	3000	20240318	124.67	8000	-15.75	20240102	3000	124.67	20240318	9170	-26.50	20230926	3000	124.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
124	20240710	141019	57	100.00	KONEX			N	N	N	N		N	6740	-220	5	-3.16	11570380	1748	468.63	6620	6910	6510	8000	5920	6960	6619.21	0.00	0	0	7166	7062	6876	6772	6586	7115	6825	15	1040	500	4170	10	1	2989678	202	-11.82	13.93	12	0.06	-570.00	484.00	9170	20230926	-26.50	3000	20240318	124.67	8000	-15.75	20240102	3000	124.67	20240318	9170	-26.50	20230926	3000	124.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
125	20240710	131019	57	100.00	KONEX			N	N	N	N		N	6740	-220	5	-3.16	11570380	1748	468.63	6620	6910	6510	8000	5920	6960	6619.21	0.00	0	0	7166	7062	6876	6772	6586	7115	6825	15	1040	500	4170	10	1	2989678	202	-11.82	13.93	12	0.06	-570.00	484.00	9170	20230926	-26.50	3000	20240318	124.67	8000	-15.75	20240102	3000	124.67	20240318	9170	-26.50	20230926	3000	124.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
126	20240710	121017	57	100.00	KONEX			N	N	N	N		N	6740	-220	5	-3.16	11570380	1748	468.63	6620	6910	6510	8000	5920	6960	6619.21	0.00	0	0	7166	7062	6876	6772	6586	7115	6825	15	1040	500	4170	10	1	2989678	202	-11.82	13.93	12	0.06	-570.00	484.00	9170	20230926	-26.50	3000	20240318	124.67	8000	-15.75	20240102	3000	124.67	20240318	9170	-26.50	20230926	3000	124.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
127	20240710	111019	57	100.00	KONEX			N	N	N	N		N	6740	-220	5	-3.16	9536650	1446	387.67	6620	6910	6510	8000	5920	6960	6595.19	0.00	0	0	7166	7062	6876	6772	6586	7115	6825	15	1040	500	4170	10	1	2989678	202	-11.82	13.93	12	0.05	-570.00	484.00	9170	20230926	-26.50	3000	20240318	124.67	8000	-15.75	20240102	3000	124.67	20240318	9170	-26.50	20230926	3000	124.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
128	20240710	101014	57	100.00	KONEX			N	N	N	N		N	6510	-450	5	-6.47	6355160	964	258.45	6620	6910	6510	8000	5920	6960	6592.49	0.00	0	0	7166	7062	6876	6772	6586	7115	6825	15	1040	500	4170	10	1	2989678	195	-11.42	13.45	12	0.03	-570.00	484.00	9170	20230926	-29.01	3000	20240318	117.00	8000	-18.62	20240102	3000	117.00	20240318	9170	-29.01	20230926	3000	117.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
129	20240710	091020	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	7166	7062	6876	6772	6586	7115	6825	15	1040	500	4170	10	1	2989678	208	-12.21	14.38	12	0.00	-570.00	484.00	9170	20230926	-24.10	3000	20240318	132.00	8000	-13.00	20240102	3000	132.00	20240318	9170	-24.10	20230926	3000	132.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
130	20240709	161013	57	100.00	KONEX			N	N	N	N		N	6960	-140	5	-1.97	2542410	373	72.85	6840	6980	6690	8160	6040	7100	6816.11	0.00	0	0	7286	7192	7006	6912	6726	7240	6960	15	1060	500	4260	10	1	2989678	208	-12.21	14.38	12	0.01	-570.00	484.00	9170	20230926	-24.10	3000	20240318	132.00	8000	-13.00	20240102	3000	132.00	20240318	9170	-24.10	20230926	3000	132.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
131	20240709	151018	57	100.00	KONEX			N	N	N	N		N	6960	-140	5	-1.97	2542410	373	72.85	6840	6980	6690	8160	6040	7100	6816.11	0.00	0	0	7286	7192	7006	6912	6726	7240	6960	15	1060	500	4260	10	1	2989678	208	-12.21	14.38	12	0.01	-570.00	484.00	9170	20230926	-24.10	3000	20240318	132.00	8000	-13.00	20240102	3000	132.00	20240318	9170	-24.10	20230926	3000	132.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
132	20240709	141018	57	100.00	KONEX			N	N	N	N		N	6960	-140	5	-1.97	2542410	373	72.85	6840	6980	6690	8160	6040	7100	6816.11	0.00	0	0	7286	7192	7006	6912	6726	7240	6960	15	1060	500	4260	10	1	2989678	208	-12.21	14.38	12	0.01	-570.00	484.00	9170	20230926	-24.10	3000	20240318	132.00	8000	-13.00	20240102	3000	132.00	20240318	9170	-24.10	20230926	3000	132.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
133	20240709	131021	57	100.00	KONEX			N	N	N	N		N	6960	-140	5	-1.97	2542410	373	72.85	6840	6980	6690	8160	6040	7100	6816.11	0.00	0	0	7286	7192	7006	6912	6726	7240	6960	15	1060	500	4260	10	1	2989678	208	-12.21	14.38	12	0.01	-570.00	484.00	9170	20230926	-24.10	3000	20240318	132.00	8000	-13.00	20240102	3000	132.00	20240318	9170	-24.10	20230926	3000	132.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
134	20240709	121022	57	100.00	KONEX			N	N	N	N		N	6690	-410	5	-5.77	2535450	372	72.66	6840	6980	6690	8160	6040	7100	6815.73	0.00	0	0	7286	7192	7006	6912	6726	7240	6960	15	1060	500	4260	10	1	2989678	200	-11.74	13.82	12	0.01	-570.00	484.00	9170	20230926	-27.04	3000	20240318	123.00	8000	-16.38	20240102	3000	123.00	20240318	9170	-27.04	20230926	3000	123.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
135	20240709	111023	57	100.00	KONEX			N	N	N	N		N	6830	-270	5	-3.80	2050500	300	58.59	6840	6840	6830	8160	6040	7100	6835.00	0.00	0	0	7286	7192	7006	6912	6726	7240	6960	15	1060	500	4260	10	1	2989678	204	-11.98	14.11	12	0.01	-570.00	484.00	9170	20230926	-25.52	3000	20240318	127.67	8000	-14.62	20240102	3000	127.67	20240318	9170	-25.52	20230926	3000	127.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
136	20240709	101019	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.00	0	0	7286	7192	7006	6912	6726	7240	6960	15	1060	500	4260	10	1	2989678	212	-12.46	14.67	12	0.00	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
137	20240709	091016	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.00	0	0	7286	7192	7006	6912	6726	7240	6960	15	1060	500	4260	10	1	2989678	212	-12.46	14.67	12	0.00	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
138	20240708	161010	57	100.00	KONEX			N	N	N	N		N	7100	50	2	0.71	3532910	512	164.10	7100	7100	6820	8100	6000	7050	6900.21	0.00	0	0	7203	7126	6973	6896	6743	7165	6935	15	1050	500	4230	10	1	2989678	212	-12.46	14.67	12	0.02	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
139	20240708	151011	57	100.00	KONEX			N	N	N	N		N	7100	50	2	0.71	3532910	512	164.10	7100	7100	6820	8100	6000	7050	6900.21	0.00	0	0	7203	7126	6973	6896	6743	7165	6935	15	1050	500	4230	10	1	2989678	212	-12.46	14.67	12	0.02	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
140	20240708	141014	57	100.00	KONEX			N	N	N	N		N	7100	50	2	0.71	3532910	512	164.10	7100	7100	6820	8100	6000	7050	6900.21	0.00	0	0	7203	7126	6973	6896	6743	7165	6935	15	1050	500	4230	10	1	2989678	212	-12.46	14.67	12	0.02	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
141	20240708	131009	57	100.00	KONEX			N	N	N	N		N	7100	50	2	0.71	3532910	512	164.10	7100	7100	6820	8100	6000	7050	6900.21	0.00	0	0	7203	7126	6973	6896	6743	7165	6935	15	1050	500	4230	10	1	2989678	212	-12.46	14.67	12	0.02	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
142	20240708	121012	57	100.00	KONEX			N	N	N	N		N	7100	50	2	0.71	3532910	512	164.10	7100	7100	6820	8100	6000	7050	6900.21	0.00	0	0	7203	7126	6973	6896	6743	7165	6935	15	1050	500	4230	10	1	2989678	212	-12.46	14.67	12	0.02	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
143	20240708	111009	57	100.00	KONEX			N	N	N	N		N	7000	-50	5	-0.71	754200	109	34.94	7100	7100	6900	8100	6000	7050	6919.27	0.00	0	0	7203	7126	6973	6896	6743	7165	6935	15	1050	500	4230	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9170	20230926	-23.66	3000	20240318	133.33	8000	-12.50	20240102	3000	133.33	20240318	9170	-23.66	20230926	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
144	20240708	101009	57	100.00	KONEX			N	N	N	N		N	7100	50	2	0.71	71000	10	3.21	7100	7100	7100	8100	6000	7050	7100.00	0.00	0	0	7203	7126	6973	6896	6743	7165	6935	15	1050	500	4230	10	1	2989678	212	-12.46	14.67	12	0.00	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
145	20240708	091009	57	100.00	KONEX			N	N	N	N		N	7100	50	2	0.71	71000	10	3.21	7100	7100	7100	8100	6000	7050	7100.00	0.00	0	0	7203	7126	6973	6896	6743	7165	6935	15	1050	500	4230	10	1	2989678	212	-12.46	14.67	12	0.00	-570.00	484.00	9170	20230926	-22.57	3000	20240318	136.67	8000	-11.25	20240102	3000	136.67	20240318	9170	-22.57	20230926	3000	136.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
146	20240705	161004	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	2169530	312	30.00	6900	7050	6820	8100	6000	7050	6953.62	0.00	0	0	7310	7180	6920	6790	6530	7245	6855	15	1050	500	4230	10	1	2989678	211	-12.37	14.57	12	0.01	-570.00	484.00	9170	20230926	-23.12	3000	20240318	135.00	8000	-11.88	20240102	3000	135.00	20240318	9170	-23.12	20230926	3000	135.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
147	20240705	151008	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	2169530	312	30.00	6900	7050	6820	8100	6000	7050	6953.62	0.00	0	0	7310	7180	6920	6790	6530	7245	6855	15	1050	500	4230	10	1	2989678	211	-12.37	14.57	12	0.01	-570.00	484.00	9170	20230926	-23.12	3000	20240318	135.00	8000	-11.88	20240102	3000	135.00	20240318	9170	-23.12	20230926	3000	135.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
148	20240705	141010	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	2169530	312	30.00	6900	7050	6820	8100	6000	7050	6953.62	0.00	0	0	7310	7180	6920	6790	6530	7245	6855	15	1050	500	4230	10	1	2989678	211	-12.37	14.57	12	0.01	-570.00	484.00	9170	20230926	-23.12	3000	20240318	135.00	8000	-11.88	20240102	3000	135.00	20240318	9170	-23.12	20230926	3000	135.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
149	20240705	131007	57	100.00	KONEX			N	N	N	N		N	7000	-50	5	-0.71	1045040	152	14.62	6900	7040	6820	8100	6000	7050	6875.26	0.00	0	0	7310	7180	6920	6790	6530	7245	6855	15	1050	500	4230	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9170	20230926	-23.66	3000	20240318	133.33	8000	-12.50	20240102	3000	133.33	20240318	9170	-23.66	20230926	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
150	20240705	121008	57	100.00	KONEX			N	N	N	N		N	7000	-50	5	-0.71	1045040	152	14.62	6900	7040	6820	8100	6000	7050	6875.26	0.00	0	0	7310	7180	6920	6790	6530	7245	6855	15	1050	500	4230	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9170	20230926	-23.66	3000	20240318	133.33	8000	-12.50	20240102	3000	133.33	20240318	9170	-23.66	20230926	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
151	20240705	111004	57	100.00	KONEX			N	N	N	N		N	7000	-50	5	-0.71	1045040	152	14.62	6900	7040	6820	8100	6000	7050	6875.26	0.00	0	0	7310	7180	6920	6790	6530	7245	6855	15	1050	500	4230	10	1	2989678	209	-12.28	14.46	12	0.01	-570.00	484.00	9170	20230926	-23.66	3000	20240318	133.33	8000	-12.50	20240102	3000	133.33	20240318	9170	-23.66	20230926	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
152	20240705	101004	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7310	7180	6920	6790	6530	7245	6855	15	1050	500	4230	10	1	2989678	211	-12.37	14.57	12	0.00	-570.00	484.00	9170	20230926	-23.12	3000	20240318	135.00	8000	-11.88	20240102	3000	135.00	20240318	9170	-23.12	20230926	3000	135.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
153	20240705	091006	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7310	7180	6920	6790	6530	7245	6855	15	1050	500	4230	10	1	2989678	211	-12.37	14.57	12	0.00	-570.00	484.00	9170	20230926	-23.12	3000	20240318	135.00	8000	-11.88	20240102	3000	135.00	20240318	9170	-23.12	20230926	3000	135.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
154	20240704	161000	57	100.00	KONEX			N	N	N	N		N	7050	150	2	2.17	7139110	1040	514.85	6660	7050	6660	7930	5870	6900	6864.53	0.00	0	0	7153	7026	6863	6736	6573	6945	6655	15	1030	500	4140	10	1	2989678	211	-12.37	14.57	12	0.03	-570.00	484.00	9170	20230926	-23.12	3000	20240318	135.00	8000	-11.88	20240102	3000	135.00	20240318	9170	-23.12	20230926	3000	135.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
155	20240704	151004	57	100.00	KONEX			N	N	N	N		N	7050	150	2	2.17	7139110	1040	514.85	6660	7050	6660	7930	5870	6900	6864.53	0.00	0	0	7153	7026	6863	6736	6573	6945	6655	15	1030	500	4140	10	1	2989678	211	-12.37	14.57	12	0.03	-570.00	484.00	9170	20230926	-23.12	3000	20240318	135.00	8000	-11.88	20240102	3000	135.00	20240318	9170	-23.12	20230926	3000	135.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
156	20240704	141003	57	100.00	KONEX			N	N	N	N		N	6840	-60	5	-0.87	742930	109	53.96	6660	6850	6660	7930	5870	6900	6815.87	0.00	0	0	7153	7026	6863	6736	6573	6945	6655	15	1030	500	4140	10	1	2989678	204	-12.00	14.13	12	0.00	-570.00	484.00	9170	20230926	-25.41	3000	20240318	128.00	8000	-14.50	20240102	3000	128.00	20240318	9170	-25.41	20230926	3000	128.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
157	20240704	131003	57	100.00	KONEX			N	N	N	N		N	6850	-50	5	-0.72	60130	9	4.46	6660	6850	6660	7930	5870	6900	6681.11	0.00	0	0	7153	7026	6863	6736	6573	6945	6655	15	1030	500	4140	10	1	2989678	205	-12.02	14.15	12	0.00	-570.00	484.00	9170	20230926	-25.30	3000	20240318	128.33	8000	-14.38	20240102	3000	128.33	20240318	9170	-25.30	20230926	3000	128.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
158	20240704	121004	57	100.00	KONEX			N	N	N	N		N	6850	-50	5	-0.72	60130	9	4.46	6660	6850	6660	7930	5870	6900	6681.11	0.00	0	0	7153	7026	6863	6736	6573	6945	6655	15	1030	500	4140	10	1	2989678	205	-12.02	14.15	12	0.00	-570.00	484.00	9170	20230926	-25.30	3000	20240318	128.33	8000	-14.38	20240102	3000	128.33	20240318	9170	-25.30	20230926	3000	128.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
159	20240704	111002	57	100.00	KONEX			N	N	N	N		N	6850	-50	5	-0.72	60130	9	4.46	6660	6850	6660	7930	5870	6900	6681.11	0.00	0	0	7153	7026	6863	6736	6573	6945	6655	15	1030	500	4140	10	1	2989678	205	-12.02	14.15	12	0.00	-570.00	484.00	9170	20230926	-25.30	3000	20240318	128.33	8000	-14.38	20240102	3000	128.33	20240318	9170	-25.30	20230926	3000	128.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
160	20240704	101002	57	100.00	KONEX			N	N	N	N		N	6850	-50	5	-0.72	60130	9	4.46	6660	6850	6660	7930	5870	6900	6681.11	0.00	0	0	7153	7026	6863	6736	6573	6945	6655	15	1030	500	4140	10	1	2989678	205	-12.02	14.15	12	0.00	-570.00	484.00	9170	20230926	-25.30	3000	20240318	128.33	8000	-14.38	20240102	3000	128.33	20240318	9170	-25.30	20230926	3000	128.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
161	20240704	091004	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	7153	7026	6863	6736	6573	6945	6655	15	1030	500	4140	10	1	2989678	206	-12.11	14.26	12	0.00	-570.00	484.00	9170	20230926	-24.75	3000	20240318	130.00	8000	-13.75	20240102	3000	130.00	20240318	9170	-24.75	20230926	3000	130.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
162	20240703	160958	57	100.00	KONEX			N	N	N	N		N	6900	-100	5	-1.43	1368540	202	243.37	6990	6990	6700	8050	5950	7000	6774.95	0.00	0	0	7813	7406	7003	6596	6193	7405	6595	15	1050	500	4200	10	1	2989678	206	-12.11	14.26	12	0.01	-570.00	484.00	9170	20230926	-24.75	3000	20240318	130.00	8000	-13.75	20240102	3000	130.00	20240318	9170	-24.75	20230926	3000	130.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
163	20240703	151002	57	100.00	KONEX			N	N	N	N		N	6900	-100	5	-1.43	1368540	202	243.37	6990	6990	6700	8050	5950	7000	6774.95	0.00	0	0	7813	7406	7003	6596	6193	7405	6595	15	1050	500	4200	10	1	2989678	206	-12.11	14.26	12	0.01	-570.00	484.00	9170	20230926	-24.75	3000	20240318	130.00	8000	-13.75	20240102	3000	130.00	20240318	9170	-24.75	20230926	3000	130.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
164	20240703	141001	57	100.00	KONEX			N	N	N	N		N	6890	-110	5	-1.57	691640	101	121.69	6990	6990	6700	8050	5950	7000	6847.92	0.00	0	0	7813	7406	7003	6596	6193	7405	6595	15	1050	500	4200	10	1	2989678	206	-12.09	14.24	12	0.00	-570.00	484.00	9170	20230926	-24.86	3000	20240318	129.67	8000	-13.88	20240102	3000	129.67	20240318	9170	-24.86	20230926	3000	129.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
165	20240703	131000	57	100.00	KONEX			N	N	N	N		N	6890	-110	5	-1.57	691640	101	121.69	6990	6990	6700	8050	5950	7000	6847.92	0.00	0	0	7813	7406	7003	6596	6193	7405	6595	15	1050	500	4200	10	1	2989678	206	-12.09	14.24	12	0.00	-570.00	484.00	9170	20230926	-24.86	3000	20240318	129.67	8000	-13.88	20240102	3000	129.67	20240318	9170	-24.86	20230926	3000	129.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
166	20240703	121000	57	100.00	KONEX			N	N	N	N		N	6950	-50	5	-0.71	550750	80	96.39	6990	6990	6700	8050	5950	7000	6884.38	0.00	0	0	7813	7406	7003	6596	6193	7405	6595	15	1050	500	4200	10	1	2989678	208	-12.19	14.36	12	0.00	-570.00	484.00	9170	20230926	-24.21	3000	20240318	131.67	8000	-13.12	20240102	3000	131.67	20240318	9170	-24.21	20230926	3000	131.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
167	20240703	111002	57	100.00	KONEX			N	N	N	N		N	6950	-50	5	-0.71	550750	80	96.39	6990	6990	6700	8050	5950	7000	6884.38	0.00	0	0	7813	7406	7003	6596	6193	7405	6595	15	1050	500	4200	10	1	2989678	208	-12.19	14.36	12	0.00	-570.00	484.00	9170	20230926	-24.21	3000	20240318	131.67	8000	-13.12	20240102	3000	131.67	20240318	9170	-24.21	20230926	3000	131.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
168	20240703	101003	57	100.00	KONEX			N	N	N	N		N	6950	-50	5	-0.71	550750	80	96.39	6990	6990	6700	8050	5950	7000	6884.38	0.00	0	0	7813	7406	7003	6596	6193	7405	6595	15	1050	500	4200	10	1	2989678	208	-12.19	14.36	12	0.00	-570.00	484.00	9170	20230926	-24.21	3000	20240318	131.67	8000	-13.12	20240102	3000	131.67	20240318	9170	-24.21	20230926	3000	131.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
169	20240703	090959	57	100.00	KONEX			N	N	N	N		N	6990	-10	5	-0.14	349500	50	60.24	6990	6990	6990	8050	5950	7000	6990.00	0.00	0	0	7813	7406	7003	6596	6193	7405	6595	15	1050	500	4200	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9170	20230926	-23.77	3000	20240318	133.00	8000	-12.62	20240102	3000	133.00	20240318	9170	-23.77	20230926	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
170	20240702	160956	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	579270	83	56.08	7000	7410	6600	8050	5950	7000	6979.16	0.00	0	0	7133	7066	6933	6866	6733	7100	6900	15	1050	500	4200	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9170	20230926	-23.66	3000	20240318	133.33	8000	-12.50	20240102	3000	133.33	20240318	9170	-23.66	20230926	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
171	20240702	150958	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	537950	77	52.03	7000	7410	6600	8050	5950	7000	6986.36	0.00	0	0	7133	7066	6933	6866	6733	7100	6900	15	1050	500	4200	10	1	2989678	214	-12.54	14.77	12	0.00	-570.00	484.00	9170	20230926	-22.03	3000	20240318	138.33	8000	-10.62	20240102	3000	138.33	20240318	9170	-22.03	20230926	3000	138.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
172	20240702	140959	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	537950	77	52.03	7000	7410	6600	8050	5950	7000	6986.36	0.00	0	0	7133	7066	6933	6866	6733	7100	6900	15	1050	500	4200	10	1	2989678	214	-12.54	14.77	12	0.00	-570.00	484.00	9170	20230926	-22.03	3000	20240318	138.33	8000	-10.62	20240102	3000	138.33	20240318	9170	-22.03	20230926	3000	138.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
173	20240702	130958	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	537950	77	52.03	7000	7410	6600	8050	5950	7000	6986.36	0.00	0	0	7133	7066	6933	6866	6733	7100	6900	15	1050	500	4200	10	1	2989678	214	-12.54	14.77	12	0.00	-570.00	484.00	9170	20230926	-22.03	3000	20240318	138.33	8000	-10.62	20240102	3000	138.33	20240318	9170	-22.03	20230926	3000	138.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
174	20240702	120959	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	537950	77	52.03	7000	7410	6600	8050	5950	7000	6986.36	0.00	0	0	7133	7066	6933	6866	6733	7100	6900	15	1050	500	4200	10	1	2989678	214	-12.54	14.77	12	0.00	-570.00	484.00	9170	20230926	-22.03	3000	20240318	138.33	8000	-10.62	20240102	3000	138.33	20240318	9170	-22.03	20230926	3000	138.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
175	20240702	110958	57	100.00	KONEX			N	N	N	N		N	7150	150	2	2.14	537950	77	52.03	7000	7410	6600	8050	5950	7000	6986.36	0.00	0	0	7133	7066	6933	6866	6733	7100	6900	15	1050	500	4200	10	1	2989678	214	-12.54	14.77	12	0.00	-570.00	484.00	9170	20230926	-22.03	3000	20240318	138.33	8000	-10.62	20240102	3000	138.33	20240318	9170	-22.03	20230926	3000	138.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
176	20240702	100958	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	320200	45	30.41	7000	7410	6600	8050	5950	7000	7115.56	0.00	0	0	7133	7066	6933	6866	6733	7100	6900	15	1050	500	4200	10	1	2989678	215	-12.63	14.88	12	0.00	-570.00	484.00	9170	20230926	-21.48	3000	20240318	140.00	8000	-10.00	20240102	3000	140.00	20240318	9170	-21.48	20230926	3000	140.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
177	20240702	090959	57	100.00	KONEX			N	N	N	N		N	7410	410	2	5.86	186410	26	17.57	7000	7410	7000	8050	5950	7000	7169.62	0.00	0	0	7133	7066	6933	6866	6733	7100	6900	15	1050	500	4200	10	1	2989678	222	-13.00	15.31	12	0.00	-570.00	484.00	9170	20230926	-19.19	3000	20240318	147.00	8000	-7.37	20240102	3000	147.00	20240318	9170	-19.19	20230926	3000	147.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
178	20240701	160955	57	100.00	KONEX			N	N	N	N		N	7000	-180	5	-2.51	1023800	148	1644.44	7000	7000	6800	8250	6110	7180	6917.57	0.00	0	0	7433	7306	7053	6926	6673	7370	6990	15	1070	500	4300	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9170	20230926	-23.66	3000	20240318	133.33	8000	-12.50	20240102	3000	133.33	20240318	9170	-23.66	20230926	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
179	20240701	150957	57	100.00	KONEX			N	N	N	N		N	7000	-180	5	-2.51	1023800	148	1644.44	7000	7000	6800	8250	6110	7180	6917.57	0.00	0	0	7433	7306	7053	6926	6673	7370	6990	15	1070	500	4300	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9170	20230926	-23.66	3000	20240318	133.33	8000	-12.50	20240102	3000	133.33	20240318	9170	-23.66	20230926	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
180	20240701	140956	57	100.00	KONEX			N	N	N	N		N	7000	-180	5	-2.51	1023800	148	1644.44	7000	7000	6800	8250	6110	7180	6917.57	0.00	0	0	7433	7306	7053	6926	6673	7370	6990	15	1070	500	4300	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9170	20230926	-23.66	3000	20240318	133.33	8000	-12.50	20240102	3000	133.33	20240318	9170	-23.66	20230926	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
181	20240701	130956	57	100.00	KONEX			N	N	N	N		N	6990	-190	5	-2.65	827980	120	1333.33	7000	7000	6800	8250	6110	7180	6899.83	0.00	0	0	7433	7306	7053	6926	6673	7370	6990	15	1070	500	4300	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9170	20230926	-23.77	3000	20240318	133.00	8000	-12.62	20240102	3000	133.00	20240318	9170	-23.77	20230926	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
182	20240701	120956	57	100.00	KONEX			N	N	N	N		N	6990	-190	5	-2.65	827980	120	1333.33	7000	7000	6800	8250	6110	7180	6899.83	0.00	0	0	7433	7306	7053	6926	6673	7370	6990	15	1070	500	4300	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9170	20230926	-23.77	3000	20240318	133.00	8000	-12.62	20240102	3000	133.00	20240318	9170	-23.77	20230926	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
183	20240701	110953	57	100.00	KONEX			N	N	N	N		N	6990	-190	5	-2.65	453030	65	722.22	7000	7000	6800	8250	6110	7180	6969.69	0.00	0	0	7433	7306	7053	6926	6673	7370	6990	15	1070	500	4300	10	1	2989678	209	-12.26	14.44	12	0.00	-570.00	484.00	9170	20230926	-23.77	3000	20240318	133.00	8000	-12.62	20240102	3000	133.00	20240318	9170	-23.77	20230926	3000	133.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
184	20240701	100952	57	100.00	KONEX			N	N	N	N		N	7000	-180	5	-2.51	140000	20	222.22	7000	7000	7000	8250	6110	7180	7000.00	0.00	0	0	7433	7306	7053	6926	6673	7370	6990	15	1070	500	4300	10	1	2989678	209	-12.28	14.46	12	0.00	-570.00	484.00	9170	20230926	-23.66	3000	20240318	133.33	8000	-12.50	20240102	3000	133.33	20240318	9170	-23.66	20230926	3000	133.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
185	20240701	090950	57	100.00	KONEX			N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	8250	6110	7180	0.00	0.00	0	0	7433	7306	7053	6926	6673	7370	6990	15	1070	500	4300	10	1	2989678	215	-12.60	14.83	12	0.00	-570.00	484.00	9170	20230926	-21.70	3000	20240318	139.33	8000	-10.25	20240102	3000	139.33	20240318	9170	-21.70	20230926	3000	139.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N