KissMeData/279060/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	161115	57	100.00	KONEX			N	N	N	N		N	2785	25	2	0.91	7288585	2621	15.63	2800	2900	2700	3170	2350	2760	2780.84	0.00	0	0	3140	2950	2700	2510	2260	2825	2385	9	410	100	1760	5	1	9075076	253	-13.59	1392.50	12	0.03	-205.00	2.00	5150	20230804	-45.92	1895	20240625	46.97	3430	-18.80	20240117	1895	46.97	20240625	5150	-45.92	20230804	1895	46.97	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
3	20240731	151132	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	7149335	2571	15.33	2800	2900	2700	3170	2350	2760	2780.76	0.00	0	0	3140	2950	2700	2510	2260	2825	2385	9	410	100	1760	5	1	9075076	254	-13.66	1400.00	12	0.03	-205.00	2.00	5150	20230804	-45.63	1895	20240625	47.76	3430	-18.37	20240117	1895	47.76	20240625	5150	-45.63	20230804	1895	47.76	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
4	20240731	141131	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	7149335	2571	15.33	2800	2900	2700	3170	2350	2760	2780.76	0.00	0	0	3140	2950	2700	2510	2260	2825	2385	9	410	100	1760	5	1	9075076	254	-13.66	1400.00	12	0.03	-205.00	2.00	5150	20230804	-45.63	1895	20240625	47.76	3430	-18.37	20240117	1895	47.76	20240625	5150	-45.63	20230804	1895	47.76	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
5	20240731	131127	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	7149335	2571	15.33	2800	2900	2700	3170	2350	2760	2780.76	0.00	0	0	3140	2950	2700	2510	2260	2825	2385	9	410	100	1760	5	1	9075076	254	-13.66	1400.00	12	0.03	-205.00	2.00	5150	20230804	-45.63	1895	20240625	47.76	3430	-18.37	20240117	1895	47.76	20240625	5150	-45.63	20230804	1895	47.76	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
6	20240731	121126	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	7129735	2564	15.29	2800	2900	2700	3170	2350	2760	2780.71	0.00	0	0	3140	2950	2700	2510	2260	2825	2385	9	410	100	1760	5	1	9075076	254	-13.66	1400.00	12	0.03	-205.00	2.00	5150	20230804	-45.63	1895	20240625	47.76	3430	-18.37	20240117	1895	47.76	20240625	5150	-45.63	20230804	1895	47.76	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
7	20240731	111130	57	100.00	KONEX			N	N	N	N		N	2800	40	2	1.45	1425810	527	3.14	2800	2900	2700	3170	2350	2760	2705.52	0.00	0	0	3140	2950	2700	2510	2260	2825	2385	9	410	100	1760	5	1	9075076	254	-13.66	1400.00	12	0.01	-205.00	2.00	5150	20230804	-45.63	1895	20240625	47.76	3430	-18.37	20240117	1895	47.76	20240625	5150	-45.63	20230804	1895	47.76	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
8	20240731	101124	57	100.00	KONEX			N	N	N	N		N	2870	110	2	3.99	1397810	517	3.08	2800	2900	2700	3170	2350	2760	2703.69	0.00	0	0	3140	2950	2700	2510	2260	2825	2385	9	410	100	1760	5	1	9075076	260	-14.00	1435.00	12	0.01	-205.00	2.00	5150	20230804	-44.27	1895	20240625	51.45	3430	-16.33	20240117	1895	51.45	20240625	5150	-44.27	20230804	1895	51.45	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
9	20240731	091125	57	100.00	KONEX			N	N	N	N		N	2900	140	2	5.07	30900	11	0.07	2800	2900	2800	3170	2350	2760	2809.09	0.00	0	0	3140	2950	2700	2510	2260	2825	2385	9	410	100	1760	5	1	9075076	263	-14.15	1450.00	12	0.00	-205.00	2.00	5150	20230804	-43.69	1895	20240625	53.03	3430	-15.45	20240117	1895	53.03	20240625	5150	-43.69	20230804	1895	53.03	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
10	20240730	161056	57	100.00	KONEX			N	N	N	N		N	2760	-100	5	-3.50	42801885	16767	1281.88	2885	2890	2450	3285	2435	2860	2552.75	0.00	0	0	3140	3000	2900	2760	2660	2950	2710	9	425	100	1830	5	1	9075076	250	-13.46	1380.00	12	0.18	-205.00	2.00	5150	20230804	-46.41	1895	20240625	45.65	3430	-19.53	20240117	1895	45.65	20240625	5150	-46.41	20230804	1895	45.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
11	20240730	151120	57	100.00	KONEX			N	N	N	N		N	2750	-110	5	-3.85	41324825	16230	1240.83	2885	2890	2450	3285	2435	2860	2546.20	0.00	0	0	3140	3000	2900	2760	2660	2950	2710	9	425	100	1830	5	1	9075076	250	-13.41	1375.00	12	0.18	-205.00	2.00	5150	20230804	-46.60	1895	20240625	45.12	3430	-19.83	20240117	1895	45.12	20240625	5150	-46.60	20230804	1895	45.12	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
12	20240730	141106	57	100.00	KONEX			N	N	N	N		N	2770	-90	5	-3.15	33771210	13484	1030.89	2885	2890	2450	3285	2435	2860	2504.54	0.00	0	0	3140	3000	2900	2760	2660	2950	2710	9	425	100	1830	5	1	9075076	251	-13.51	1385.00	12	0.15	-205.00	2.00	5150	20230804	-46.21	1895	20240625	46.17	3430	-19.24	20240117	1895	46.17	20240625	5150	-46.21	20230804	1895	46.17	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
13	20240730	131111	57	100.00	KONEX			N	N	N	N		N	2770	-90	5	-3.15	33743510	13474	1030.12	2885	2890	2450	3285	2435	2860	2504.34	0.00	0	0	3140	3000	2900	2760	2660	2950	2710	9	425	100	1830	5	1	9075076	251	-13.51	1385.00	12	0.15	-205.00	2.00	5150	20230804	-46.21	1895	20240625	46.17	3430	-19.24	20240117	1895	46.17	20240625	5150	-46.21	20230804	1895	46.17	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
14	20240730	121102	57	100.00	KONEX			N	N	N	N		N	2700	-160	5	-5.59	33707500	13461	1029.13	2885	2890	2450	3285	2435	2860	2504.09	0.00	0	0	3140	3000	2900	2760	2660	2950	2710	9	425	100	1830	5	1	9075076	245	-13.17	1350.00	12	0.15	-205.00	2.00	5150	20230804	-47.57	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5150	-47.57	20230804	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
15	20240730	111107	57	100.00	KONEX			N	N	N	N		N	2870	10	2	0.35	33680500	13451	1028.36	2885	2890	2450	3285	2435	2860	2503.94	0.00	0	0	3140	3000	2900	2760	2660	2950	2710	9	425	100	1830	5	1	9075076	260	-14.00	1435.00	12	0.15	-205.00	2.00	5150	20230804	-44.27	1895	20240625	51.45	3430	-16.33	20240117	1895	51.45	20240625	5150	-44.27	20230804	1895	51.45	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
16	20240730	101118	57	100.00	KONEX			N	N	N	N		N	2700	-160	5	-5.59	33592930	13419	1025.92	2885	2890	2450	3285	2435	2860	2503.39	0.00	0	0	3140	3000	2900	2760	2660	2950	2710	9	425	100	1830	5	1	9075076	245	-13.17	1350.00	12	0.15	-205.00	2.00	5150	20230804	-47.57	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5150	-47.57	20230804	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
17	20240730	091121	57	100.00	KONEX			N	N	N	N		N	2890	30	2	1.05	31740	11	0.84	2885	2890	2885	3285	2435	2860	2885.45	0.00	0	0	3140	3000	2900	2760	2660	2950	2710	9	425	100	1830	5	1	9075076	262	-14.10	1445.00	12	0.00	-205.00	2.00	5150	20230804	-43.88	1895	20240625	52.51	3430	-15.74	20240117	1895	52.51	20240625	5150	-43.88	20230804	1895	52.51	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
18	20240729	161056	57	100.00	KONEX			N	N	N	N		N	2860	5	2	0.18	3737985	1308	9.04	2900	3040	2800	3280	2430	2855	2857.79	0.00	0	0	3215	3035	2720	2540	2225	2877	2382	9	425	100	1820	5	1	9075076	260	-13.95	1430.00	12	0.01	-205.00	2.00	5150	20230804	-44.47	1895	20240625	50.92	3430	-16.62	20240117	1895	50.92	20240625	5150	-44.47	20230804	1895	50.92	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
19	20240729	151112	57	100.00	KONEX			N	N	N	N		N	2860	5	2	0.18	3680785	1288	8.90	2900	3040	2800	3280	2430	2855	2857.75	0.00	0	0	3215	3035	2720	2540	2225	2877	2382	9	425	100	1820	5	1	9075076	260	-13.95	1430.00	12	0.01	-205.00	2.00	5150	20230804	-44.47	1895	20240625	50.92	3430	-16.62	20240117	1895	50.92	20240625	5150	-44.47	20230804	1895	50.92	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
20	20240729	141120	57	100.00	KONEX			N	N	N	N		N	2860	5	2	0.18	3108785	1088	7.52	2900	3040	2800	3280	2430	2855	2857.34	0.00	0	0	3215	3035	2720	2540	2225	2877	2382	9	425	100	1820	5	1	9075076	260	-13.95	1430.00	12	0.01	-205.00	2.00	5150	20230804	-44.47	1895	20240625	50.92	3430	-16.62	20240117	1895	50.92	20240625	5150	-44.47	20230804	1895	50.92	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
21	20240729	131116	57	100.00	KONEX			N	N	N	N		N	2860	5	2	0.18	3094495	1083	7.49	2900	3040	2800	3280	2430	2855	2857.34	0.00	0	0	3215	3035	2720	2540	2225	2877	2382	9	425	100	1820	5	1	9075076	260	-13.95	1430.00	12	0.01	-205.00	2.00	5150	20230804	-44.47	1895	20240625	50.92	3430	-16.62	20240117	1895	50.92	20240625	5150	-44.47	20230804	1895	50.92	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
22	20240729	121116	57	100.00	KONEX			N	N	N	N		N	2860	5	2	0.18	3094495	1083	7.49	2900	3040	2800	3280	2430	2855	2857.34	0.00	0	0	3215	3035	2720	2540	2225	2877	2382	9	425	100	1820	5	1	9075076	260	-13.95	1430.00	12	0.01	-205.00	2.00	5150	20230804	-44.47	1895	20240625	50.92	3430	-16.62	20240117	1895	50.92	20240625	5150	-44.47	20230804	1895	50.92	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
23	20240729	111104	57	100.00	KONEX			N	N	N	N		N	2860	5	2	0.18	3094495	1083	7.49	2900	3040	2800	3280	2430	2855	2857.34	0.00	0	0	3215	3035	2720	2540	2225	2877	2382	9	425	100	1820	5	1	9075076	260	-13.95	1430.00	12	0.01	-205.00	2.00	5150	20230804	-44.47	1895	20240625	50.92	3430	-16.62	20240117	1895	50.92	20240625	5150	-44.47	20230804	1895	50.92	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
24	20240729	101102	57	100.00	KONEX			N	N	N	N		N	2870	15	2	0.53	2696275	941	6.50	2900	3040	2810	3280	2430	2855	2865.33	0.00	0	0	3215	3035	2720	2540	2225	2877	2382	9	425	100	1820	5	1	9075076	260	-14.00	1435.00	12	0.01	-205.00	2.00	5150	20230804	-44.27	1895	20240625	51.45	3430	-16.33	20240117	1895	51.45	20240625	5150	-44.27	20230804	1895	51.45	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
25	20240729	091100	57	100.00	KONEX			N	N	N	N		N	3040	185	2	6.48	62040	21	0.15	2900	3040	2900	3280	2430	2855	2954.29	0.00	0	0	3215	3035	2720	2540	2225	2877	2382	9	425	100	1820	5	1	9075076	276	-14.83	1520.00	12	0.00	-205.00	2.00	5150	20230804	-40.97	1895	20240625	60.42	3430	-11.37	20240117	1895	60.42	20240625	5150	-40.97	20230804	1895	60.42	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
26	20240726	161044	57	100.00	KONEX			N	N	N	N		N	2855	30	2	1.06	36772085	14467	100.82	2900	2900	2405	3245	2405	2825	2541.79	0.00	0	0	3395	3110	2915	2630	2435	3012	2532	9	420	100	1800	5	1	9075076	259	-13.93	1427.50	12	0.16	-205.00	2.00	5150	20230804	-44.56	1895	20240625	50.66	3430	-16.76	20240117	1895	50.66	20240625	5150	-44.56	20230804	1895	50.66	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
27	20240726	151056	57	100.00	KONEX			N	N	N	N		N	2860	35	2	1.24	36743535	14457	100.75	2900	2900	2405	3245	2405	2825	2541.57	0.00	0	0	3395	3110	2915	2630	2435	3012	2532	9	420	100	1800	5	1	9075076	260	-13.95	1430.00	12	0.16	-205.00	2.00	5150	20230804	-44.47	1895	20240625	50.92	3430	-16.62	20240117	1895	50.92	20240625	5150	-44.47	20230804	1895	50.92	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
28	20240726	141056	57	100.00	KONEX			N	N	N	N		N	2860	35	2	1.24	36743535	14457	100.75	2900	2900	2405	3245	2405	2825	2541.57	0.00	0	0	3395	3110	2915	2630	2435	3012	2532	9	420	100	1800	5	1	9075076	260	-13.95	1430.00	12	0.16	-205.00	2.00	5150	20230804	-44.47	1895	20240625	50.92	3430	-16.62	20240117	1895	50.92	20240625	5150	-44.47	20230804	1895	50.92	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
29	20240726	131057	57	100.00	KONEX			N	N	N	N		N	2880	55	2	1.95	36681875	14435	100.59	2900	2900	2405	3245	2405	2825	2541.18	0.00	0	0	3395	3110	2915	2630	2435	3012	2532	9	420	100	1800	5	1	9075076	261	-14.05	1440.00	12	0.16	-205.00	2.00	5150	20230804	-44.08	1895	20240625	51.98	3430	-16.03	20240117	1895	51.98	20240625	5150	-44.08	20230804	1895	51.98	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
30	20240726	121101	57	100.00	KONEX			N	N	N	N		N	2880	55	2	1.95	36681875	14435	100.59	2900	2900	2405	3245	2405	2825	2541.18	0.00	0	0	3395	3110	2915	2630	2435	3012	2532	9	420	100	1800	5	1	9075076	261	-14.05	1440.00	12	0.16	-205.00	2.00	5150	20230804	-44.08	1895	20240625	51.98	3430	-16.03	20240117	1895	51.98	20240625	5150	-44.08	20230804	1895	51.98	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
31	20240726	111102	57	100.00	KONEX			N	N	N	N		N	2625	-200	5	-7.08	25708895	10194	71.04	2900	2900	2405	3245	2405	2825	2521.96	0.00	0	0	3395	3110	2915	2630	2435	3012	2532	9	420	100	1800	5	1	9075076	238	-12.80	1312.50	12	0.11	-205.00	2.00	5150	20230804	-49.03	1895	20240625	38.52	3430	-23.47	20240117	1895	38.52	20240625	5150	-49.03	20230804	1895	38.52	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
32	20240726	101054	57	100.00	KONEX			N	N	N	N		N	2885	60	2	2.12	3618585	1292	9.00	2900	2900	2700	3245	2405	2825	2800.76	0.00	0	0	3395	3110	2915	2630	2435	3012	2532	9	420	100	1800	5	1	9075076	262	-14.07	1442.50	12	0.01	-205.00	2.00	5150	20230804	-43.98	1895	20240625	52.24	3430	-15.89	20240117	1895	52.24	20240625	5150	-43.98	20230804	1895	52.24	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
33	20240726	091053	57	100.00	KONEX			N	N	N	N		N	2900	75	2	2.65	29000	10	0.07	2900	2900	2900	3245	2405	2825	2900.00	0.00	0	0	3395	3110	2915	2630	2435	3012	2532	9	420	100	1800	5	1	9075076	263	-14.15	1450.00	12	0.00	-205.00	2.00	5150	20230804	-43.69	1895	20240625	53.03	3430	-15.45	20240117	1895	53.03	20240625	5150	-43.69	20230804	1895	53.03	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
34	20240725	161051	57	100.00	KONEX			N	N	N	N		N	2825	-205	5	-6.77	41478545	14350	418.00	3095	3200	2720	3480	2580	3030	2890.49	0.00	0	0	3270	3150	3075	2955	2880	3112	2917	9	450	100	1930	5	1	9075076	256	-13.78	1412.50	12	0.16	-205.00	2.00	5150	20230804	-45.15	1895	20240625	49.08	3430	-17.64	20240117	1895	49.08	20240625	5150	-45.15	20230804	1895	49.08	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
35	20240725	151103	57	100.00	KONEX			N	N	N	N		N	2825	-205	5	-6.77	41365545	14310	416.84	3095	3200	2720	3480	2580	3030	2890.67	0.00	0	0	3270	3150	3075	2955	2880	3112	2917	9	450	100	1930	5	1	9075076	256	-13.78	1412.50	12	0.16	-205.00	2.00	5150	20230804	-45.15	1895	20240625	49.08	3430	-17.64	20240117	1895	49.08	20240625	5150	-45.15	20230804	1895	49.08	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
36	20240725	141059	57	100.00	KONEX			N	N	N	N		N	2850	-180	5	-5.94	40323380	13941	406.09	3095	3200	2720	3480	2580	3030	2892.43	0.00	0	0	3270	3150	3075	2955	2880	3112	2917	9	450	100	1930	5	1	9075076	259	-13.90	1425.00	12	0.15	-205.00	2.00	5150	20230804	-44.66	1895	20240625	50.40	3430	-16.91	20240117	1895	50.40	20240625	5150	-44.66	20230804	1895	50.40	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
37	20240725	131053	57	100.00	KONEX			N	N	N	N		N	2940	-90	5	-2.97	24380165	8342	242.99	3095	3200	2720	3480	2580	3030	2922.58	0.00	0	0	3270	3150	3075	2955	2880	3112	2917	9	450	100	1930	5	1	9075076	267	-14.34	1470.00	12	0.09	-205.00	2.00	5150	20230804	-42.91	1895	20240625	55.15	3430	-14.29	20240117	1895	55.15	20240625	5150	-42.91	20230804	1895	55.15	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
38	20240725	121058	57	100.00	KONEX			N	N	N	N		N	2940	-90	5	-2.97	24380165	8342	242.99	3095	3200	2720	3480	2580	3030	2922.58	0.00	0	0	3270	3150	3075	2955	2880	3112	2917	9	450	100	1930	5	1	9075076	267	-14.34	1470.00	12	0.09	-205.00	2.00	5150	20230804	-42.91	1895	20240625	55.15	3430	-14.29	20240117	1895	55.15	20240625	5150	-42.91	20230804	1895	55.15	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
39	20240725	111056	57	100.00	KONEX			N	N	N	N		N	2940	-90	5	-2.97	24380165	8342	242.99	3095	3200	2720	3480	2580	3030	2922.58	0.00	0	0	3270	3150	3075	2955	2880	3112	2917	9	450	100	1930	5	1	9075076	267	-14.34	1470.00	12	0.09	-205.00	2.00	5150	20230804	-42.91	1895	20240625	55.15	3430	-14.29	20240117	1895	55.15	20240625	5150	-42.91	20230804	1895	55.15	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
40	20240725	101049	57	100.00	KONEX			N	N	N	N		N	2720	-310	5	-10.23	22633300	7729	225.14	3095	3200	2720	3480	2580	3030	2928.36	0.00	0	0	3270	3150	3075	2955	2880	3112	2917	9	450	100	1930	5	1	9075076	247	-13.27	1360.00	12	0.09	-205.00	2.00	5150	20230804	-47.18	1895	20240625	43.54	3430	-20.70	20240117	1895	43.54	20240625	5150	-47.18	20230804	1895	43.54	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
41	20240725	091045	57	100.00	KONEX			N	N	N	N		N	3200	170	2	5.61	155535	50	1.46	3095	3200	3095	3480	2580	3030	3110.70	0.00	0	0	3270	3150	3075	2955	2880	3112	2917	9	450	100	1930	5	1	9075076	290	-15.61	1600.00	12	0.00	-205.00	2.00	5150	20230804	-37.86	1895	20240625	68.87	3430	-6.71	20240117	1895	68.87	20240625	5150	-37.86	20230804	1895	68.87	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
42	20240724	161044	57	100.00	KONEX			N	N	N	N		N	3030	-60	5	-1.94	10380640	3433	42.62	3100	3195	3000	3550	2630	3090	3023.78	0.00	0	0	3290	3190	3095	2995	2900	3142	2947	9	460	100	1970	5	1	9075076	275	-14.78	1515.00	12	0.04	-205.00	2.00	5150	20230804	-41.17	1895	20240625	59.89	3430	-11.66	20240117	1895	59.89	20240625	5150	-41.17	20230804	1895	59.89	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
43	20240724	151101	57	100.00	KONEX			N	N	N	N		N	3055	-35	5	-1.13	10077640	3333	41.38	3100	3195	3000	3550	2630	3090	3023.59	0.00	0	0	3290	3190	3095	2995	2900	3142	2947	9	460	100	1970	5	1	9075076	277	-14.90	1527.50	12	0.04	-205.00	2.00	5150	20230804	-40.68	1895	20240625	61.21	3430	-10.93	20240117	1895	61.21	20240625	5150	-40.68	20230804	1895	61.21	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
44	20240724	141054	57	100.00	KONEX			N	N	N	N		N	3055	-35	5	-1.13	10077640	3333	41.38	3100	3195	3000	3550	2630	3090	3023.59	0.00	0	0	3290	3190	3095	2995	2900	3142	2947	9	460	100	1970	5	1	9075076	277	-14.90	1527.50	12	0.04	-205.00	2.00	5150	20230804	-40.68	1895	20240625	61.21	3430	-10.93	20240117	1895	61.21	20240625	5150	-40.68	20230804	1895	61.21	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
45	20240724	131100	57	100.00	KONEX			N	N	N	N		N	3000	-90	5	-2.91	10047090	3323	41.26	3100	3195	3000	3550	2630	3090	3023.50	0.00	0	0	3290	3190	3095	2995	2900	3142	2947	9	460	100	1970	5	1	9075076	272	-14.63	1500.00	12	0.04	-205.00	2.00	5150	20230804	-41.75	1895	20240625	58.31	3430	-12.54	20240117	1895	58.31	20240625	5150	-41.75	20230804	1895	58.31	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
46	20240724	121058	57	100.00	KONEX			N	N	N	N		N	3065	-25	5	-0.81	5208090	1710	21.23	3100	3195	3000	3550	2630	3090	3045.67	0.00	0	0	3290	3190	3095	2995	2900	3142	2947	9	460	100	1970	5	1	9075076	278	-14.95	1532.50	12	0.02	-205.00	2.00	5150	20230804	-40.49	1895	20240625	61.74	3430	-10.64	20240117	1895	61.74	20240625	5150	-40.49	20230804	1895	61.74	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
47	20240724	111055	57	100.00	KONEX			N	N	N	N		N	3100	10	2	0.32	5033285	1653	20.52	3100	3195	3000	3550	2630	3090	3044.94	0.00	0	0	3290	3190	3095	2995	2900	3142	2947	9	460	100	1970	5	1	9075076	281	-15.12	1550.00	12	0.02	-205.00	2.00	5150	20230804	-39.81	1895	20240625	63.59	3430	-9.62	20240117	1895	63.59	20240625	5150	-39.81	20230804	1895	63.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
48	20240724	101122	57	100.00	KONEX			N	N	N	N		N	3100	10	2	0.32	5033285	1653	20.52	3100	3195	3000	3550	2630	3090	3044.94	0.00	0	0	3290	3190	3095	2995	2900	3142	2947	9	460	100	1970	5	1	9075076	281	-15.12	1550.00	12	0.02	-205.00	2.00	5150	20230804	-39.81	1895	20240625	63.59	3430	-9.62	20240117	1895	63.59	20240625	5150	-39.81	20230804	1895	63.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
49	20240724	091046	57	100.00	KONEX			N	N	N	N		N	3100	10	2	0.32	809195	261	3.24	3100	3195	3100	3550	2630	3090	3100.36	0.00	0	0	3290	3190	3095	2995	2900	3142	2947	9	460	100	1970	5	1	9075076	281	-15.12	1550.00	12	0.00	-205.00	2.00	5150	20230804	-39.81	1895	20240625	63.59	3430	-9.62	20240117	1895	63.59	20240625	5150	-39.81	20230804	1895	63.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
50	20240723	161039	57	100.00	KONEX			N	N	N	N		N	3090	-45	5	-1.44	24681505	8054	64.96	3195	3195	3000	3605	2665	3135	3064.50	0.00	0	0	3278	3206	3128	3056	2978	3167	3017	9	470	100	2000	5	1	9075076	280	-15.07	1545.00	12	0.09	-205.00	2.00	5150	20230804	-40.00	1895	20240625	63.06	3430	-9.91	20240117	1895	63.06	20240625	5150	-40.00	20230804	1895	63.06	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
51	20240723	151105	57	100.00	KONEX			N	N	N	N		N	3065	-70	5	-2.23	18501505	6054	48.83	3195	3195	3000	3605	2665	3135	3056.08	0.00	0	0	3278	3206	3128	3056	2978	3167	3017	9	470	100	2000	5	1	9075076	278	-14.95	1532.50	12	0.07	-205.00	2.00	5150	20230804	-40.49	1895	20240625	61.74	3430	-10.64	20240117	1895	61.74	20240625	5150	-40.49	20230804	1895	61.74	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
52	20240723	141041	57	100.00	KONEX			N	N	N	N		N	3090	-45	5	-1.44	11542050	3745	30.20	3195	3195	3030	3605	2665	3135	3081.99	0.00	0	0	3278	3206	3128	3056	2978	3167	3017	9	470	100	2000	5	1	9075076	280	-15.07	1545.00	12	0.04	-205.00	2.00	5150	20230804	-40.00	1895	20240625	63.06	3430	-9.91	20240117	1895	63.06	20240625	5150	-40.00	20230804	1895	63.06	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
53	20240723	131037	57	100.00	KONEX			N	N	N	N		N	3090	-45	5	-1.44	9836370	3193	25.75	3195	3195	3030	3605	2665	3135	3080.60	0.00	0	0	3278	3206	3128	3056	2978	3167	3017	9	470	100	2000	5	1	9075076	280	-15.07	1545.00	12	0.04	-205.00	2.00	5150	20230804	-40.00	1895	20240625	63.06	3430	-9.91	20240117	1895	63.06	20240625	5150	-40.00	20230804	1895	63.06	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
54	20240723	121046	57	100.00	KONEX			N	N	N	N		N	3100	-35	5	-1.12	8306120	2699	21.77	3195	3195	3030	3605	2665	3135	3077.48	0.00	0	0	3278	3206	3128	3056	2978	3167	3017	9	470	100	2000	5	1	9075076	281	-15.12	1550.00	12	0.03	-205.00	2.00	5150	20230804	-39.81	1895	20240625	63.59	3430	-9.62	20240117	1895	63.59	20240625	5150	-39.81	20230804	1895	63.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
55	20240723	111045	57	100.00	KONEX			N	N	N	N		N	3135	0	3	0.00	3870720	1248	10.07	3195	3195	3100	3605	2665	3135	3101.54	0.00	0	0	3278	3206	3128	3056	2978	3167	3017	9	470	100	2000	5	1	9075076	285	-15.29	1567.50	12	0.01	-205.00	2.00	5150	20230804	-39.13	1895	20240625	65.44	3430	-8.60	20240117	1895	65.44	20240625	5150	-39.13	20230804	1895	65.44	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
56	20240723	101038	57	100.00	KONEX			N	N	N	N		N	3135	0	3	0.00	3830385	1235	9.96	3195	3195	3100	3605	2665	3135	3101.53	0.00	0	0	3278	3206	3128	3056	2978	3167	3017	9	470	100	2000	5	1	9075076	285	-15.29	1567.50	12	0.01	-205.00	2.00	5150	20230804	-39.13	1895	20240625	65.44	3430	-8.60	20240117	1895	65.44	20240625	5150	-39.13	20230804	1895	65.44	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
57	20240723	091051	57	100.00	KONEX			N	N	N	N		N	3100	-35	5	-1.12	2825440	911	7.35	3195	3195	3100	3605	2665	3135	3101.47	0.00	0	0	3278	3206	3128	3056	2978	3167	3017	9	470	100	2000	5	1	9075076	281	-15.12	1550.00	12	0.01	-205.00	2.00	5150	20230804	-39.81	1895	20240625	63.59	3430	-9.62	20240117	1895	63.59	20240625	5150	-39.81	20230804	1895	63.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
58	20240722	161033	57	100.00	KONEX			N	N	N	N		N	3135	0	3	0.00	38478080	12399	338.59	3200	3200	3050	3605	2665	3135	3103.32	0.00	0	0	3391	3262	3156	3027	2921	3210	2975	9	470	100	2000	5	1	9075076	285	-15.29	1567.50	12	0.14	-205.00	2.00	5150	20230804	-39.13	1895	20240625	65.44	3430	-8.60	20240117	1895	65.44	20240625	5150	-39.13	20230804	1895	65.44	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
59	20240722	151043	57	100.00	KONEX			N	N	N	N		N	3105	-30	5	-0.96	35297820	11382	310.81	3200	3200	3050	3605	2665	3135	3101.20	0.00	0	0	3391	3262	3156	3027	2921	3210	2975	9	470	100	2000	5	1	9075076	282	-15.15	1552.50	12	0.13	-205.00	2.00	5150	20230804	-39.71	1895	20240625	63.85	3430	-9.48	20240117	1895	63.85	20240625	5150	-39.71	20230804	1895	63.85	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
60	20240722	141050	57	100.00	KONEX			N	N	N	N		N	3105	-30	5	-0.96	6137115	1990	54.34	3200	3200	3055	3605	2665	3135	3083.98	0.00	0	0	3391	3262	3156	3027	2921	3210	2975	9	470	100	2000	5	1	9075076	282	-15.15	1552.50	12	0.02	-205.00	2.00	5150	20230804	-39.71	1895	20240625	63.85	3430	-9.48	20240117	1895	63.85	20240625	5150	-39.71	20230804	1895	63.85	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
61	20240722	131045	57	100.00	KONEX			N	N	N	N		N	3105	-30	5	-0.96	6137115	1990	54.34	3200	3200	3055	3605	2665	3135	3083.98	0.00	0	0	3391	3262	3156	3027	2921	3210	2975	9	470	100	2000	5	1	9075076	282	-15.15	1552.50	12	0.02	-205.00	2.00	5150	20230804	-39.71	1895	20240625	63.85	3430	-9.48	20240117	1895	63.85	20240625	5150	-39.71	20230804	1895	63.85	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
62	20240722	121041	57	100.00	KONEX			N	N	N	N		N	3110	-25	5	-0.80	4501510	1459	39.84	3200	3200	3055	3605	2665	3135	3085.34	0.00	0	0	3391	3262	3156	3027	2921	3210	2975	9	470	100	2000	5	1	9075076	282	-15.17	1555.00	12	0.02	-205.00	2.00	5150	20230804	-39.61	1895	20240625	64.12	3430	-9.33	20240117	1895	64.12	20240625	5150	-39.61	20230804	1895	64.12	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
63	20240722	111041	57	100.00	KONEX			N	N	N	N		N	3100	-35	5	-1.12	2601145	837	22.86	3200	3200	3100	3605	2665	3135	3107.70	0.00	0	0	3391	3262	3156	3027	2921	3210	2975	9	470	100	2000	5	1	9075076	281	-15.12	1550.00	12	0.01	-205.00	2.00	5150	20230804	-39.81	1895	20240625	63.59	3430	-9.62	20240117	1895	63.59	20240625	5150	-39.81	20230804	1895	63.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
64	20240722	101041	57	100.00	KONEX			N	N	N	N		N	3185	50	2	1.59	44665	14	0.38	3200	3200	3185	3605	2665	3135	3190.36	0.00	0	0	3391	3262	3156	3027	2921	3210	2975	9	470	100	2000	5	1	9075076	289	-15.54	1592.50	12	0.00	-205.00	2.00	5150	20230804	-38.16	1895	20240625	68.07	3430	-7.14	20240117	1895	68.07	20240625	5150	-38.16	20230804	1895	68.07	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
65	20240722	091044	57	100.00	KONEX			N	N	N	N		N	3200	65	2	2.07	16000	5	0.14	3200	3200	3200	3605	2665	3135	3200.00	0.00	0	0	3391	3262	3156	3027	2921	3210	2975	9	470	100	2000	5	1	9075076	290	-15.61	1600.00	12	0.00	-205.00	2.00	5150	20230804	-37.86	1895	20240625	68.87	3430	-6.71	20240117	1895	68.87	20240625	5150	-37.86	20230804	1895	68.87	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
66	20240719	161015	57	100.00	KONEX			N	N	N	N		N	3135	-30	5	-0.95	11296425	3662	126.76	3285	3285	3050	3635	2695	3165	3084.77	0.00	0	0	3281	3222	3136	3077	2991	3180	3035	9	470	100	2020	5	1	9075076	285	-15.29	1567.50	12	0.04	-205.00	2.00	5150	20230804	-39.13	1895	20240625	65.44	3430	-8.60	20240117	1895	65.44	20240625	5150	-39.13	20230804	1895	65.44	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
67	20240719	151026	57	100.00	KONEX			N	N	N	N		N	3135	-30	5	-0.95	11277615	3656	126.55	3285	3285	3050	3635	2695	3165	3084.69	0.00	0	0	3281	3222	3136	3077	2991	3180	3035	9	470	100	2020	5	1	9075076	285	-15.29	1567.50	12	0.04	-205.00	2.00	5150	20230804	-39.13	1895	20240625	65.44	3430	-8.60	20240117	1895	65.44	20240625	5150	-39.13	20230804	1895	65.44	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
68	20240719	141028	57	100.00	KONEX			N	N	N	N		N	3135	-30	5	-0.95	11202490	3632	125.72	3285	3285	3050	3635	2695	3165	3084.39	0.00	0	0	3281	3222	3136	3077	2991	3180	3035	9	470	100	2020	5	1	9075076	285	-15.29	1567.50	12	0.04	-205.00	2.00	5150	20230804	-39.13	1895	20240625	65.44	3430	-8.60	20240117	1895	65.44	20240625	5150	-39.13	20230804	1895	65.44	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
69	20240719	131019	57	100.00	KONEX			N	N	N	N		N	3140	-25	5	-0.79	9962915	3233	111.91	3285	3285	3050	3635	2695	3165	3081.63	0.00	0	0	3281	3222	3136	3077	2991	3180	3035	9	470	100	2020	5	1	9075076	285	-15.32	1570.00	12	0.04	-205.00	2.00	5150	20230804	-39.03	1895	20240625	65.70	3430	-8.45	20240117	1895	65.70	20240625	5150	-39.03	20230804	1895	65.70	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
70	20240719	121016	57	100.00	KONEX			N	N	N	N		N	3125	-40	5	-1.26	8366515	2723	94.25	3285	3285	3050	3635	2695	3165	3072.54	0.00	0	0	3281	3222	3136	3077	2991	3180	3035	9	470	100	2020	5	1	9075076	284	-15.24	1562.50	12	0.03	-205.00	2.00	5150	20230804	-39.32	1895	20240625	64.91	3430	-8.89	20240117	1895	64.91	20240625	5150	-39.32	20230804	1895	64.91	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
71	20240719	111028	57	100.00	KONEX			N	N	N	N		N	3135	-30	5	-0.95	8363390	2722	94.22	3285	3285	3050	3635	2695	3165	3072.52	0.00	0	0	3281	3222	3136	3077	2991	3180	3035	9	470	100	2020	5	1	9075076	285	-15.29	1567.50	12	0.03	-205.00	2.00	5150	20230804	-39.13	1895	20240625	65.44	3430	-8.60	20240117	1895	65.44	20240625	5150	-39.13	20230804	1895	65.44	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
72	20240719	101006	57	100.00	KONEX			N	N	N	N		N	3050	-115	5	-3.63	6193890	2023	70.02	3285	3285	3050	3635	2695	3165	3061.74	0.00	0	0	3281	3222	3136	3077	2991	3180	3035	9	470	100	2020	5	1	9075076	277	-14.88	1525.00	12	0.02	-205.00	2.00	5150	20230804	-40.78	1895	20240625	60.95	3430	-11.08	20240117	1895	60.95	20240625	5150	-40.78	20230804	1895	60.95	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
73	20240719	091031	57	100.00	KONEX			N	N	N	N		N	3250	85	2	2.69	4003285	1312	45.41	3285	3285	3050	3635	2695	3165	3051.28	0.00	0	0	3281	3222	3136	3077	2991	3180	3035	9	470	100	2020	5	1	9075076	295	-15.85	1625.00	12	0.01	-205.00	2.00	5150	20230804	-36.89	1895	20240625	71.50	3430	-5.25	20240117	1895	71.50	20240625	5150	-36.89	20230804	1895	71.50	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
74	20240718	161009	57	100.00	KONEX			N	N	N	N		N	3165	-5	5	-0.16	8997395	2889	21.68	3170	3195	3050	3645	2695	3170	3114.36	0.00	0	0	3316	3242	3121	3047	2926	3280	3085	9	475	100	2020	5	1	9075076	287	-15.44	1582.50	12	0.03	-205.00	2.00	5150	20230804	-38.54	1895	20240625	67.02	3430	-7.73	20240117	1895	67.02	20240625	5150	-38.54	20230804	1895	67.02	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
75	20240718	151018	57	100.00	KONEX			N	N	N	N		N	3165	-5	5	-0.16	8959415	2877	21.59	3170	3195	3050	3645	2695	3170	3114.15	0.00	0	0	3316	3242	3121	3047	2926	3280	3085	9	475	100	2020	5	1	9075076	287	-15.44	1582.50	12	0.03	-205.00	2.00	5150	20230804	-38.54	1895	20240625	67.02	3430	-7.73	20240117	1895	67.02	20240625	5150	-38.54	20230804	1895	67.02	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
76	20240718	141010	57	100.00	KONEX			N	N	N	N		N	3160	-10	5	-0.32	7762955	2498	18.75	3170	3195	3050	3645	2695	3170	3107.67	0.00	0	0	3316	3242	3121	3047	2926	3280	3085	9	475	100	2020	5	1	9075076	287	-15.41	1580.00	12	0.03	-205.00	2.00	5150	20230804	-38.64	1895	20240625	66.75	3430	-7.87	20240117	1895	66.75	20240625	5150	-38.64	20230804	1895	66.75	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
77	20240718	131011	57	100.00	KONEX			N	N	N	N		N	3160	-10	5	-0.32	7762955	2498	18.75	3170	3195	3050	3645	2695	3170	3107.67	0.00	0	0	3316	3242	3121	3047	2926	3280	3085	9	475	100	2020	5	1	9075076	287	-15.41	1580.00	12	0.03	-205.00	2.00	5150	20230804	-38.64	1895	20240625	66.75	3430	-7.87	20240117	1895	66.75	20240625	5150	-38.64	20230804	1895	66.75	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
78	20240718	121012	57	100.00	KONEX			N	N	N	N		N	3100	-70	5	-2.21	5563890	1786	13.40	3170	3195	3050	3645	2695	3170	3115.28	0.00	0	0	3316	3242	3121	3047	2926	3280	3085	9	475	100	2020	5	1	9075076	281	-15.12	1550.00	12	0.02	-205.00	2.00	5150	20230804	-39.81	1895	20240625	63.59	3430	-9.62	20240117	1895	63.59	20240625	5150	-39.81	20230804	1895	63.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
79	20240718	111019	57	100.00	KONEX			N	N	N	N		N	3170	0	3	0.00	4912890	1576	11.83	3170	3195	3050	3645	2695	3170	3117.32	0.00	0	0	3316	3242	3121	3047	2926	3280	3085	9	475	100	2020	5	1	9075076	288	-15.46	1585.00	12	0.02	-205.00	2.00	5150	20230804	-38.45	1895	20240625	67.28	3430	-7.58	20240117	1895	67.28	20240625	5150	-38.45	20230804	1895	67.28	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
80	20240718	101020	57	100.00	KONEX			N	N	N	N		N	3170	0	3	0.00	1135340	358	2.69	3170	3195	3165	3645	2695	3170	3171.34	0.00	0	0	3316	3242	3121	3047	2926	3280	3085	9	475	100	2020	5	1	9075076	288	-15.46	1585.00	12	0.00	-205.00	2.00	5150	20230804	-38.45	1895	20240625	67.28	3430	-7.58	20240117	1895	67.28	20240625	5150	-38.45	20230804	1895	67.28	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
81	20240718	091020	57	100.00	KONEX			N	N	N	N		N	3185	15	2	0.47	385095	121	0.91	3170	3195	3170	3645	2695	3170	3182.60	0.00	0	0	3316	3242	3121	3047	2926	3280	3085	9	475	100	2020	5	1	9075076	289	-15.54	1592.50	12	0.00	-205.00	2.00	5150	20230804	-38.16	1895	20240625	68.07	3430	-7.14	20240117	1895	68.07	20240625	5150	-38.16	20230804	1895	68.07	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
82	20240717	161103	57	100.00	KONEX			N	N	N	N		N	3170	-25	5	-0.78	41263400	13324	58.86	3100	3195	3000	3670	2720	3195	3096.92	0.00	0	0	3331	3262	3181	3112	3031	3297	3147	9	475	100	2040	5	1	9075076	288	-15.46	1585.00	12	0.15	-205.00	2.00	5150	20230804	-38.45	1895	20240625	67.28	3430	-7.58	20240117	1895	67.28	20240625	5150	-38.45	20230804	1895	67.28	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
83	20240717	151109	57	100.00	KONEX			N	N	N	N		N	3170	-25	5	-0.78	41162090	13292	58.72	3100	3195	3000	3670	2720	3195	3096.76	0.00	0	0	3331	3262	3181	3112	3031	3297	3147	9	475	100	2040	5	1	9075076	288	-15.46	1585.00	12	0.15	-205.00	2.00	5150	20230804	-38.45	1895	20240625	67.28	3430	-7.58	20240117	1895	67.28	20240625	5150	-38.45	20230804	1895	67.28	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
84	20240717	141105	57	100.00	KONEX			N	N	N	N		N	3165	-30	5	-0.94	39265705	12693	56.07	3100	3195	3000	3670	2720	3195	3093.49	0.00	0	0	3331	3262	3181	3112	3031	3297	3147	9	475	100	2040	5	1	9075076	287	-15.44	1582.50	12	0.14	-205.00	2.00	5150	20230804	-38.54	1895	20240625	67.02	3430	-7.73	20240117	1895	67.02	20240625	5150	-38.54	20230804	1895	67.02	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
85	20240717	131103	57	100.00	KONEX			N	N	N	N		N	3165	-30	5	-0.94	37176805	12033	53.16	3100	3195	3000	3670	2720	3195	3089.57	0.00	0	0	3331	3262	3181	3112	3031	3297	3147	9	475	100	2040	5	1	9075076	287	-15.44	1582.50	12	0.13	-205.00	2.00	5150	20230804	-38.54	1895	20240625	67.02	3430	-7.73	20240117	1895	67.02	20240625	5150	-38.54	20230804	1895	67.02	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
86	20240717	121105	57	100.00	KONEX			N	N	N	N		N	3165	-30	5	-0.94	35769145	11579	51.15	3100	3195	3000	3670	2720	3195	3089.14	0.00	0	0	3331	3262	3181	3112	3031	3297	3147	9	475	100	2040	5	1	9075076	287	-15.44	1582.50	12	0.13	-205.00	2.00	5150	20230804	-38.54	1895	20240625	67.02	3430	-7.73	20240117	1895	67.02	20240625	5150	-38.54	20230804	1895	67.02	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
87	20240717	111106	57	100.00	KONEX			N	N	N	N		N	3160	-35	5	-1.10	30928175	10042	44.36	3100	3195	3000	3670	2720	3195	3079.88	0.00	0	0	3331	3262	3181	3112	3031	3297	3147	9	475	100	2040	5	1	9075076	287	-15.41	1580.00	12	0.11	-205.00	2.00	5150	20230804	-38.64	1895	20240625	66.75	3430	-7.87	20240117	1895	66.75	20240625	5150	-38.64	20230804	1895	66.75	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
88	20240717	101108	57	100.00	KONEX			N	N	N	N		N	3015	-180	5	-5.63	30495250	9905	43.76	3100	3195	3000	3670	2720	3195	3078.77	0.00	0	0	3331	3262	3181	3112	3031	3297	3147	9	475	100	2040	5	1	9075076	274	-14.71	1507.50	12	0.11	-205.00	2.00	5150	20230804	-41.46	1895	20240625	59.10	3430	-12.10	20240117	1895	59.10	20240625	5150	-41.46	20230804	1895	59.10	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
89	20240717	090902	57	100.00	KONEX			N	N	N	N		N	3195	0	3	0.00	1624200	524	2.31	3100	3195	3000	3670	2720	3195	3099.62	0.00	0	0	3331	3262	3181	3112	3031	3297	3147	9	475	100	2040	5	1	9075076	290	-15.59	1597.50	12	0.01	-205.00	2.00	5150	20230804	-37.96	1895	20240625	68.60	3430	-6.85	20240117	1895	68.60	20240625	5150	-37.96	20230804	1895	68.60	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
90	20240716	161106	57	100.00	KONEX			N	N	N	N		N	3195	30	2	0.95	71533830	22637	89.75	3185	3250	3100	3635	2695	3165	3160.04	0.00	0	0	3558	3361	2993	2796	2428	3460	2895	9	470	100	2020	5	1	9075076	290	-15.59	1597.50	12	0.25	-205.00	2.00	5150	20230804	-37.96	1895	20240625	68.60	3430	-6.85	20240117	1895	68.60	20240625	5150	-37.96	20230804	1895	68.60	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
91	20240716	151119	57	100.00	KONEX			N	N	N	N		N	3195	30	2	0.95	68329245	21634	85.77	3185	3250	3100	3635	2695	3165	3158.42	0.00	0	0	3558	3361	2993	2796	2428	3460	2895	9	470	100	2020	5	1	9075076	290	-15.59	1597.50	12	0.24	-205.00	2.00	5150	20230804	-37.96	1895	20240625	68.60	3430	-6.85	20240117	1895	68.60	20240625	5150	-37.96	20230804	1895	68.60	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
92	20240716	141114	57	100.00	KONEX			N	N	N	N		N	3200	35	2	1.11	68326050	21633	85.77	3185	3250	3100	3635	2695	3165	3158.42	0.00	0	0	3558	3361	2993	2796	2428	3460	2895	9	470	100	2020	5	1	9075076	290	-15.61	1600.00	12	0.24	-205.00	2.00	5150	20230804	-37.86	1895	20240625	68.87	3430	-6.71	20240117	1895	68.87	20240625	5150	-37.86	20230804	1895	68.87	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
93	20240716	131114	57	100.00	KONEX			N	N	N	N		N	3200	35	2	1.11	46111120	14574	57.78	3185	3250	3100	3635	2695	3165	3163.93	0.00	0	0	3558	3361	2993	2796	2428	3460	2895	9	470	100	2020	5	1	9075076	290	-15.61	1600.00	12	0.16	-205.00	2.00	5150	20230804	-37.86	1895	20240625	68.87	3430	-6.71	20240117	1895	68.87	20240625	5150	-37.86	20230804	1895	68.87	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
94	20240716	121111	57	100.00	KONEX			N	N	N	N		N	3200	35	2	1.11	46107920	14573	57.78	3185	3250	3100	3635	2695	3165	3163.93	0.00	0	0	3558	3361	2993	2796	2428	3460	2895	9	470	100	2020	5	1	9075076	290	-15.61	1600.00	12	0.16	-205.00	2.00	5150	20230804	-37.86	1895	20240625	68.87	3430	-6.71	20240117	1895	68.87	20240625	5150	-37.86	20230804	1895	68.87	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
95	20240716	111113	57	100.00	KONEX			N	N	N	N		N	3200	35	2	1.11	46098320	14570	57.77	3185	3250	3100	3635	2695	3165	3163.92	0.00	0	0	3558	3361	2993	2796	2428	3460	2895	9	470	100	2020	5	1	9075076	290	-15.61	1600.00	12	0.16	-205.00	2.00	5150	20230804	-37.86	1895	20240625	68.87	3430	-6.71	20240117	1895	68.87	20240625	5150	-37.86	20230804	1895	68.87	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
96	20240716	101113	57	100.00	KONEX			N	N	N	N		N	3120	-45	5	-1.42	39832320	12565	49.82	3185	3250	3100	3635	2695	3165	3170.10	0.00	0	0	3558	3361	2993	2796	2428	3460	2895	9	470	100	2020	5	1	9075076	283	-15.22	1560.00	12	0.14	-205.00	2.00	5150	20230804	-39.42	1895	20240625	64.64	3430	-9.04	20240117	1895	64.64	20240625	5150	-39.42	20230804	1895	64.64	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
97	20240716	091112	57	100.00	KONEX			N	N	N	N		N	3240	75	2	2.37	17385785	5416	21.47	3185	3250	3185	3635	2695	3165	3210.08	0.00	0	0	3558	3361	2993	2796	2428	3460	2895	9	470	100	2020	5	1	9075076	294	-15.80	1620.00	12	0.06	-205.00	2.00	5150	20230804	-37.09	1895	20240625	70.98	3430	-5.54	20240117	1895	70.98	20240625	5150	-37.09	20230804	1895	70.98	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
98	20240715	161055	57	100.00	KONEX			N	N	N	N		N	3165	175	2	5.85	74563600	25222	115.72	2625	3190	2625	3435	2545	2990	2956.29	0.00	0	0	3116	3052	2936	2872	2756	3085	2905	9	445	100	1910	5	1	9075076	287	-15.44	1582.50	12	0.28	-205.00	2.00	5150	20230804	-38.54	1895	20240625	67.02	3430	-7.73	20240117	1895	67.02	20240625	5150	-38.54	20230804	1895	67.02	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
99	20240715	151103	57	100.00	KONEX			N	N	N	N		N	3100	110	2	3.68	73478110	24879	114.14	2625	3190	2625	3435	2545	2990	2953.42	0.00	0	0	3116	3052	2936	2872	2756	3085	2905	9	445	100	1910	5	1	9075076	281	-15.12	1550.00	12	0.27	-205.00	2.00	5150	20230804	-39.81	1895	20240625	63.59	3430	-9.62	20240117	1895	63.59	20240625	5150	-39.81	20230804	1895	63.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
100	20240715	141059	57	100.00	KONEX			N	N	N	N		N	3045	55	2	1.84	50241820	17258	79.18	2625	3080	2625	3435	2545	2990	2911.22	0.00	0	0	3116	3052	2936	2872	2756	3085	2905	9	445	100	1910	5	1	9075076	276	-14.85	1522.50	12	0.19	-205.00	2.00	5150	20230804	-40.87	1895	20240625	60.69	3430	-11.22	20240117	1895	60.69	20240625	5150	-40.87	20230804	1895	60.69	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
101	20240715	131102	57	100.00	KONEX			N	N	N	N		N	2900	-90	5	-3.01	48620575	16699	76.61	2625	3080	2625	3435	2545	2990	2911.59	0.00	0	0	3116	3052	2936	2872	2756	3085	2905	9	445	100	1910	5	1	9075076	263	-14.15	1450.00	12	0.18	-205.00	2.00	5150	20230804	-43.69	1895	20240625	53.03	3430	-15.45	20240117	1895	53.03	20240625	5150	-43.69	20230804	1895	53.03	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
102	20240715	121101	57	100.00	KONEX			N	N	N	N		N	3080	90	2	3.01	23804730	8267	37.93	2625	3080	2625	3435	2545	2990	2879.49	0.00	0	0	3116	3052	2936	2872	2756	3085	2905	9	445	100	1910	5	1	9075076	280	-15.02	1540.00	12	0.09	-205.00	2.00	5150	20230804	-40.19	1895	20240625	62.53	3430	-10.20	20240117	1895	62.53	20240625	5150	-40.19	20230804	1895	62.53	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
103	20240715	111101	57	100.00	KONEX			N	N	N	N		N	2920	-70	5	-2.34	12201305	4369	20.04	2625	3000	2625	3435	2545	2990	2792.70	0.00	0	0	3116	3052	2936	2872	2756	3085	2905	9	445	100	1910	5	1	9075076	265	-14.24	1460.00	12	0.05	-205.00	2.00	5150	20230804	-43.30	1895	20240625	54.09	3430	-14.87	20240117	1895	54.09	20240625	5150	-43.30	20230804	1895	54.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
104	20240715	101059	57	100.00	KONEX			N	N	N	N		N	2950	-40	5	-1.34	9429555	3419	15.69	2625	3000	2625	3435	2545	2990	2757.99	0.00	0	0	3116	3052	2936	2872	2756	3085	2905	9	445	100	1910	5	1	9075076	268	-14.39	1475.00	12	0.04	-205.00	2.00	5150	20230804	-42.72	1895	20240625	55.67	3430	-13.99	20240117	1895	55.67	20240625	5150	-42.72	20230804	1895	55.67	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
105	20240715	091101	57	100.00	KONEX			N	N	N	N		N	3000	10	2	0.33	5242500	1997	9.16	2625	3000	2625	3435	2545	2990	2625.19	0.00	0	0	3116	3052	2936	2872	2756	3085	2905	9	445	100	1910	5	1	9075076	272	-14.63	1500.00	12	0.02	-205.00	2.00	5150	20230804	-41.75	1895	20240625	58.31	3430	-12.54	20240117	1895	58.31	20240625	5150	-41.75	20230804	1895	58.31	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
106	20240712	161052	57	100.00	KONEX			N	N	N	N		N	2990	160	2	5.65	63240500	21796	349.80	2850	3000	2820	3250	2410	2830	2901.47	0.00	0	0	3183	3006	2803	2626	2423	2905	2525	9	420	100	1810	5	1	9075076	271	-14.59	1495.00	12	0.24	-205.00	2.00	5150	20230804	-41.94	1895	20240625	57.78	3430	-12.83	20240117	1895	57.78	20240625	5150	-41.94	20230804	1895	57.78	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
107	20240712	151059	57	100.00	KONEX			N	N	N	N		N	2910	80	2	2.83	56545500	19546	313.69	2850	3000	2820	3250	2410	2830	2892.94	0.00	0	0	3183	3006	2803	2626	2423	2905	2525	9	420	100	1810	5	1	9075076	264	-14.20	1455.00	12	0.22	-205.00	2.00	5150	20230804	-43.50	1895	20240625	53.56	3430	-15.16	20240117	1895	53.56	20240625	5150	-43.50	20230804	1895	53.56	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
108	20240712	141102	57	100.00	KONEX			N	N	N	N		N	2850	20	2	0.71	54690090	18895	303.24	2850	3000	2820	3250	2410	2830	2894.42	0.00	0	0	3183	3006	2803	2626	2423	2905	2525	9	420	100	1810	5	1	9075076	259	-13.90	1425.00	12	0.21	-205.00	2.00	5150	20230804	-44.66	1895	20240625	50.40	3430	-16.91	20240117	1895	50.40	20240625	5150	-44.66	20230804	1895	50.40	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
109	20240712	131056	57	100.00	KONEX			N	N	N	N		N	2870	40	2	1.41	44400630	15274	245.13	2850	3000	2850	3250	2410	2830	2906.94	0.00	0	0	3183	3006	2803	2626	2423	2905	2525	9	420	100	1810	5	1	9075076	260	-14.00	1435.00	12	0.17	-205.00	2.00	5150	20230804	-44.27	1895	20240625	51.45	3430	-16.33	20240117	1895	51.45	20240625	5150	-44.27	20230804	1895	51.45	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
110	20240712	121058	57	100.00	KONEX			N	N	N	N		N	2930	100	2	3.53	39369660	13539	217.28	2850	3000	2850	3250	2410	2830	2907.87	0.00	0	0	3183	3006	2803	2626	2423	2905	2525	9	420	100	1810	5	1	9075076	266	-14.29	1465.00	12	0.15	-205.00	2.00	5150	20230804	-43.11	1895	20240625	54.62	3430	-14.58	20240117	1895	54.62	20240625	5150	-43.11	20230804	1895	54.62	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
111	20240712	111054	57	100.00	KONEX			N	N	N	N		N	2895	65	2	2.30	31533920	10836	173.90	2850	3000	2850	3250	2410	2830	2910.11	0.00	0	0	3183	3006	2803	2626	2423	2905	2525	9	420	100	1810	5	1	9075076	263	-14.12	1447.50	12	0.12	-205.00	2.00	5150	20230804	-43.79	1895	20240625	52.77	3430	-15.60	20240117	1895	52.77	20240625	5150	-43.79	20230804	1895	52.77	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
112	20240712	101055	57	100.00	KONEX			N	N	N	N		N	2900	70	2	2.47	19510875	6702	107.56	2850	3000	2850	3250	2410	2830	2911.20	0.00	0	0	3183	3006	2803	2626	2423	2905	2525	9	420	100	1810	5	1	9075076	263	-14.15	1450.00	12	0.07	-205.00	2.00	5150	20230804	-43.69	1895	20240625	53.03	3430	-15.45	20240117	1895	53.03	20240625	5150	-43.69	20230804	1895	53.03	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
113	20240712	091053	57	100.00	KONEX			N	N	N	N		N	2950	120	2	4.24	13604350	4643	74.51	2850	3000	2850	3250	2410	2830	2930.08	0.00	0	0	3183	3006	2803	2626	2423	2905	2525	9	420	100	1810	5	1	9075076	268	-14.39	1475.00	12	0.05	-205.00	2.00	5150	20230804	-42.72	1895	20240625	55.67	3430	-13.99	20240117	1895	55.67	20240625	5150	-42.72	20230804	1895	55.67	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
114	20240711	161048	57	100.00	KONEX			N	N	N	N		N	2830	235	2	9.06	17488655	6231	52.75	2980	2980	2600	2980	2210	2595	2806.62	0.00	0	0	2785	2690	2500	2405	2215	2737	2452	9	385	100	1660	5	1	9075076	257	-13.80	1415.00	12	0.07	-205.00	2.00	5150	20230804	-45.05	1895	20240625	49.34	3430	-17.49	20240117	1895	49.34	20240625	5150	-45.05	20230804	1895	49.34	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
115	20240711	151055	57	100.00	KONEX			N	N	N	N		N	2800	205	2	7.90	14122395	5038	42.65	2980	2980	2600	2980	2210	2595	2803.17	0.00	0	0	2785	2690	2500	2405	2215	2737	2452	9	385	100	1660	5	1	9075076	254	-13.66	1400.00	12	0.06	-205.00	2.00	5150	20230804	-45.63	1895	20240625	47.76	3430	-18.37	20240117	1895	47.76	20240625	5150	-45.63	20230804	1895	47.76	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
116	20240711	141055	57	100.00	KONEX			N	N	N	N		N	2845	250	2	9.63	14116970	5036	42.63	2980	2980	2600	2980	2210	2595	2803.21	0.00	0	0	2785	2690	2500	2405	2215	2737	2452	9	385	100	1660	5	1	9075076	258	-13.88	1422.50	12	0.06	-205.00	2.00	5150	20230804	-44.76	1895	20240625	50.13	3430	-17.06	20240117	1895	50.13	20240625	5150	-44.76	20230804	1895	50.13	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
117	20240711	131053	57	100.00	KONEX			N	N	N	N		N	2810	215	2	8.29	6858025	2436	20.62	2980	2980	2600	2980	2210	2595	2815.28	0.00	0	0	2785	2690	2500	2405	2215	2737	2452	9	385	100	1660	5	1	9075076	255	-13.71	1405.00	12	0.03	-205.00	2.00	5150	20230804	-45.44	1895	20240625	48.28	3430	-18.08	20240117	1895	48.28	20240625	5150	-45.44	20230804	1895	48.28	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
118	20240711	121052	57	100.00	KONEX			N	N	N	N		N	2845	250	2	9.63	4212175	1501	12.71	2980	2980	2600	2980	2210	2595	2806.25	0.00	0	0	2785	2690	2500	2405	2215	2737	2452	9	385	100	1660	5	1	9075076	258	-13.88	1422.50	12	0.02	-205.00	2.00	5150	20230804	-44.76	1895	20240625	50.13	3430	-17.06	20240117	1895	50.13	20240625	5150	-44.76	20230804	1895	50.13	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
119	20240711	111048	57	100.00	KONEX			N	N	N	N		N	2885	290	2	11.18	1869525	679	5.75	2980	2980	2600	2980	2210	2595	2753.35	0.00	0	0	2785	2690	2500	2405	2215	2737	2452	9	385	100	1660	5	1	9075076	262	-14.07	1442.50	12	0.01	-205.00	2.00	5150	20230804	-43.98	1895	20240625	52.24	3430	-15.89	20240117	1895	52.24	20240625	5150	-43.98	20230804	1895	52.24	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
120	20240711	101051	57	100.00	KONEX			N	N	N	N		N	2890	295	2	11.37	738880	268	2.27	2980	2980	2600	2980	2210	2595	2757.01	0.00	0	0	2785	2690	2500	2405	2215	2737	2452	9	385	100	1660	5	1	9075076	262	-14.10	1445.00	12	0.00	-205.00	2.00	5150	20230804	-43.88	1895	20240625	52.51	3430	-15.74	20240117	1895	52.51	20240625	5150	-43.88	20230804	1895	52.51	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
121	20240711	091048	57	100.00	KONEX			N	N	N	N		N	2960	365	2	14.07	139975	47	0.40	2980	2980	2960	2980	2210	2595	2978.19	0.00	0	0	2785	2690	2500	2405	2215	2737	2452	9	385	100	1660	5	1	9075076	269	-14.44	1480.00	12	0.00	-205.00	2.00	5150	20230804	-42.52	1895	20240625	56.20	3430	-13.70	20240117	1895	56.20	20240625	5150	-42.52	20230804	1895	56.20	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
122	20240710	161044	57	100.00	KONEX			N	N	N	N		N	2595	290	2	12.58	29411495	11812	899.62	2490	2595	2310	2650	1960	2305	2489.97	0.00	0	0	2565	2435	2370	2240	2175	2402	2207	9	345	100	1470	5	1	9075076	235	-12.66	1297.50	12	0.13	-205.00	2.00	5150	20230804	-49.61	1895	20240625	36.94	3430	-24.34	20240117	1895	36.94	20240625	5150	-49.61	20230804	1895	36.94	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
123	20240710	151048	57	100.00	KONEX			N	N	N	N		N	2595	290	2	12.58	23207175	9418	717.29	2490	2595	2310	2650	1960	2305	2464.13	0.00	0	0	2565	2435	2370	2240	2175	2402	2207	9	345	100	1470	5	1	9075076	235	-12.66	1297.50	12	0.10	-205.00	2.00	5150	20230804	-49.61	1895	20240625	36.94	3430	-24.34	20240117	1895	36.94	20240625	5150	-49.61	20230804	1895	36.94	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
124	20240710	141048	57	100.00	KONEX			N	N	N	N		N	2495	190	2	8.24	21848470	8874	675.86	2490	2495	2310	2650	1960	2305	2462.08	0.00	0	0	2565	2435	2370	2240	2175	2402	2207	9	345	100	1470	5	1	9075076	226	-12.17	1247.50	12	0.10	-205.00	2.00	5150	20230804	-51.55	1895	20240625	31.66	3430	-27.26	20240117	1895	31.66	20240625	5150	-51.55	20230804	1895	31.66	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
125	20240710	131047	57	100.00	KONEX			N	N	N	N		N	2490	185	2	8.03	21377855	8685	661.46	2490	2495	2310	2650	1960	2305	2461.47	0.00	0	0	2565	2435	2370	2240	2175	2402	2207	9	345	100	1470	5	1	9075076	226	-12.15	1245.00	12	0.10	-205.00	2.00	5150	20230804	-51.65	1895	20240625	31.40	3430	-27.41	20240117	1895	31.40	20240625	5150	-51.65	20230804	1895	31.40	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
126	20240710	121045	57	100.00	KONEX			N	N	N	N		N	2465	160	2	6.94	21017880	8540	650.42	2490	2495	2310	2650	1960	2305	2461.11	0.00	0	0	2565	2435	2370	2240	2175	2402	2207	9	345	100	1470	5	1	9075076	224	-12.02	1232.50	12	0.09	-205.00	2.00	5150	20230804	-52.14	1895	20240625	30.08	3430	-28.13	20240117	1895	30.08	20240625	5150	-52.14	20230804	1895	30.08	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
127	20240710	111047	57	100.00	KONEX			N	N	N	N		N	2465	160	2	6.94	4921430	2010	153.08	2490	2495	2310	2650	1960	2305	2448.47	0.00	0	0	2565	2435	2370	2240	2175	2402	2207	9	345	100	1470	5	1	9075076	224	-12.02	1232.50	12	0.02	-205.00	2.00	5150	20230804	-52.14	1895	20240625	30.08	3430	-28.13	20240117	1895	30.08	20240625	5150	-52.14	20230804	1895	30.08	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
128	20240710	101042	57	100.00	KONEX			N	N	N	N		N	2310	5	2	0.22	4918965	2009	153.01	2490	2495	2310	2650	1960	2305	2448.46	0.00	0	0	2565	2435	2370	2240	2175	2402	2207	9	345	100	1470	5	1	9075076	210	-11.27	1155.00	12	0.02	-205.00	2.00	5150	20230804	-55.15	1895	20240625	21.90	3430	-32.65	20240117	1895	21.90	20240625	5150	-55.15	20230804	1895	21.90	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
129	20240710	091048	57	100.00	KONEX			N	N	N	N		N	2490	185	2	8.03	14940	6	0.46	2490	2490	2490	2650	1960	2305	2490.00	0.00	0	0	2565	2435	2370	2240	2175	2402	2207	9	345	100	1470	5	1	9075076	226	-12.15	1245.00	12	0.00	-205.00	2.00	5150	20230804	-51.65	1895	20240625	31.40	3430	-27.41	20240117	1895	31.40	20240625	5150	-51.65	20230804	1895	31.40	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
130	20240709	161041	57	100.00	KONEX			N	N	N	N		N	2305	-160	5	-6.49	3260895	1313	42.95	2500	2500	2305	2830	2100	2465	2483.55	0.00	0	0	2615	2540	2420	2345	2225	2577	2382	9	365	100	1570	5	1	9075076	209	-11.24	1152.50	12	0.01	-205.00	2.00	5150	20230804	-55.24	1895	20240625	21.64	3430	-32.80	20240117	1895	21.64	20240625	5150	-55.24	20230804	1895	21.64	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
131	20240709	151047	57	100.00	KONEX			N	N	N	N		N	2400	-65	5	-2.64	3258590	1312	42.92	2500	2500	2400	2830	2100	2465	2483.68	0.00	0	0	2615	2540	2420	2345	2225	2577	2382	9	365	100	1570	5	1	9075076	218	-11.71	1200.00	12	0.01	-205.00	2.00	5150	20230804	-53.40	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	5150	-53.40	20230804	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
132	20240709	141047	57	100.00	KONEX			N	N	N	N		N	2400	-65	5	-2.64	3258590	1312	42.92	2500	2500	2400	2830	2100	2465	2483.68	0.00	0	0	2615	2540	2420	2345	2225	2577	2382	9	365	100	1570	5	1	9075076	218	-11.71	1200.00	12	0.01	-205.00	2.00	5150	20230804	-53.40	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	5150	-53.40	20230804	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
133	20240709	131050	57	100.00	KONEX			N	N	N	N		N	2400	-65	5	-2.64	3258590	1312	42.92	2500	2500	2400	2830	2100	2465	2483.68	0.00	0	0	2615	2540	2420	2345	2225	2577	2382	9	365	100	1570	5	1	9075076	218	-11.71	1200.00	12	0.01	-205.00	2.00	5150	20230804	-53.40	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	5150	-53.40	20230804	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
134	20240709	121051	57	100.00	KONEX			N	N	N	N		N	2480	15	2	0.61	3186540	1282	41.94	2500	2500	2480	2830	2100	2465	2485.60	0.00	0	0	2615	2540	2420	2345	2225	2577	2382	9	365	100	1570	5	1	9075076	225	-12.10	1240.00	12	0.01	-205.00	2.00	5150	20230804	-51.84	1895	20240625	30.87	3430	-27.70	20240117	1895	30.87	20240625	5150	-51.84	20230804	1895	30.87	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
135	20240709	111051	57	100.00	KONEX			N	N	N	N		N	2485	20	2	0.81	3134460	1261	41.25	2500	2500	2485	2830	2100	2465	2485.69	0.00	0	0	2615	2540	2420	2345	2225	2577	2382	9	365	100	1570	5	1	9075076	226	-12.12	1242.50	12	0.01	-205.00	2.00	5150	20230804	-51.75	1895	20240625	31.13	3430	-27.55	20240117	1895	31.13	20240625	5150	-51.75	20230804	1895	31.13	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
136	20240709	101047	57	100.00	KONEX			N	N	N	N		N	2485	20	2	0.81	3134460	1261	41.25	2500	2500	2485	2830	2100	2465	2485.69	0.00	0	0	2615	2540	2420	2345	2225	2577	2382	9	365	100	1570	5	1	9075076	226	-12.12	1242.50	12	0.01	-205.00	2.00	5150	20230804	-51.75	1895	20240625	31.13	3430	-27.55	20240117	1895	31.13	20240625	5150	-51.75	20230804	1895	31.13	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
137	20240709	091044	57	100.00	KONEX			N	N	N	N		N	2495	30	2	1.22	204645	82	2.68	2500	2500	2495	2830	2100	2465	2495.67	0.00	0	0	2615	2540	2420	2345	2225	2577	2382	9	365	100	1570	5	1	9075076	226	-12.17	1247.50	12	0.00	-205.00	2.00	5150	20230804	-51.55	1895	20240625	31.66	3430	-27.26	20240117	1895	31.66	20240625	5150	-51.55	20230804	1895	31.66	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
138	20240708	161038	57	100.00	KONEX			N	N	N	N		N	2465	170	2	7.41	7525155	3057	40.48	2300	2495	2300	2635	1955	2295	2461.61	0.00	0	0	2391	2342	2246	2197	2101	2367	2222	9	340	100	1460	5	1	9075076	224	-12.02	1232.50	12	0.03	-205.00	2.00	5150	20230804	-52.14	1895	20240625	30.08	3430	-28.13	20240117	1895	30.08	20240625	5150	-52.14	20230804	1895	30.08	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
139	20240708	151040	57	100.00	KONEX			N	N	N	N		N	2465	170	2	7.41	2595155	1057	14.00	2300	2495	2300	2635	1955	2295	2455.21	0.00	0	0	2391	2342	2246	2197	2101	2367	2222	9	340	100	1460	5	1	9075076	224	-12.02	1232.50	12	0.01	-205.00	2.00	5150	20230804	-52.14	1895	20240625	30.08	3430	-28.13	20240117	1895	30.08	20240625	5150	-52.14	20230804	1895	30.08	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
140	20240708	141043	57	100.00	KONEX			N	N	N	N		N	2315	20	2	0.87	2327670	947	12.54	2300	2495	2300	2635	1955	2295	2457.94	0.00	0	0	2391	2342	2246	2197	2101	2367	2222	9	340	100	1460	5	1	9075076	210	-11.29	1157.50	12	0.01	-205.00	2.00	5150	20230804	-55.05	1895	20240625	22.16	3430	-32.51	20240117	1895	22.16	20240625	5150	-55.05	20230804	1895	22.16	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
141	20240708	131038	57	100.00	KONEX			N	N	N	N		N	2465	170	2	7.41	2323040	945	12.51	2300	2495	2300	2635	1955	2295	2458.24	0.00	0	0	2391	2342	2246	2197	2101	2367	2222	9	340	100	1460	5	1	9075076	224	-12.02	1232.50	12	0.01	-205.00	2.00	5150	20230804	-52.14	1895	20240625	30.08	3430	-28.13	20240117	1895	30.08	20240625	5150	-52.14	20230804	1895	30.08	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
142	20240708	121040	57	100.00	KONEX			N	N	N	N		N	2480	185	2	8.06	2262030	920	12.18	2300	2495	2300	2635	1955	2295	2458.73	0.00	0	0	2391	2342	2246	2197	2101	2367	2222	9	340	100	1460	5	1	9075076	225	-12.10	1240.00	12	0.01	-205.00	2.00	5150	20230804	-51.84	1895	20240625	30.87	3430	-27.70	20240117	1895	30.87	20240625	5150	-51.84	20230804	1895	30.87	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
143	20240708	111037	57	100.00	KONEX			N	N	N	N		N	2485	190	2	8.28	1720060	701	9.28	2300	2495	2300	2635	1955	2295	2453.72	0.00	0	0	2391	2342	2246	2197	2101	2367	2222	9	340	100	1460	5	1	9075076	226	-12.12	1242.50	12	0.01	-205.00	2.00	5150	20230804	-51.75	1895	20240625	31.13	3430	-27.55	20240117	1895	31.13	20240625	5150	-51.75	20230804	1895	31.13	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
144	20240708	101037	57	100.00	KONEX			N	N	N	N		N	2395	100	2	4.36	72345	31	0.41	2300	2395	2300	2635	1955	2295	2333.71	0.00	0	0	2391	2342	2246	2197	2101	2367	2222	9	340	100	1460	5	1	9075076	217	-11.68	1197.50	12	0.00	-205.00	2.00	5150	20230804	-53.50	1895	20240625	26.39	3430	-30.17	20240117	1895	26.39	20240625	5150	-53.50	20230804	1895	26.39	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
145	20240708	091037	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2391	2342	2246	2197	2101	2367	2222	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	5150	20230804	-55.44	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	5150	-55.44	20230804	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
146	20240705	161032	57	100.00	KONEX			N	N	N	N		N	2295	95	2	4.32	16442410	7551	9322.22	2235	2295	2150	2530	1870	2200	2177.51	0.00	0	0	2600	2400	2300	2100	2000	2350	2050	9	330	100	1400	5	1	9075076	208	-11.20	1147.50	12	0.08	-205.00	2.00	5150	20230804	-55.44	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	5150	-55.44	20230804	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
147	20240705	151036	57	100.00	KONEX			N	N	N	N		N	2295	95	2	4.32	16442410	7551	9322.22	2235	2295	2150	2530	1870	2200	2177.51	0.00	0	0	2600	2400	2300	2100	2000	2350	2050	9	330	100	1400	5	1	9075076	208	-11.20	1147.50	12	0.08	-205.00	2.00	5150	20230804	-55.44	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	5150	-55.44	20230804	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
148	20240705	141038	57	100.00	KONEX			N	N	N	N		N	2155	-45	5	-2.05	6357920	2933	3620.99	2235	2235	2155	2530	1870	2200	2167.72	0.00	0	0	2600	2400	2300	2100	2000	2350	2050	9	330	100	1400	5	1	9075076	196	-10.51	1077.50	12	0.03	-205.00	2.00	5150	20230804	-58.16	1895	20240625	13.72	3430	-37.17	20240117	1895	13.72	20240625	5150	-58.16	20230804	1895	13.72	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
149	20240705	131035	57	100.00	KONEX			N	N	N	N		N	2195	-5	5	-0.23	1172475	534	659.26	2235	2235	2195	2530	1870	2200	2195.65	0.00	0	0	2600	2400	2300	2100	2000	2350	2050	9	330	100	1400	5	1	9075076	199	-10.71	1097.50	12	0.01	-205.00	2.00	5150	20230804	-57.38	1895	20240625	15.83	3430	-36.01	20240117	1895	15.83	20240625	5150	-57.38	20230804	1895	15.83	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
150	20240705	121036	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	136435	62	76.54	2235	2235	2200	2530	1870	2200	2200.56	0.00	0	0	2600	2400	2300	2100	2000	2350	2050	9	330	100	1400	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
151	20240705	111032	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	136435	62	76.54	2235	2235	2200	2530	1870	2200	2200.56	0.00	0	0	2600	2400	2300	2100	2000	2350	2050	9	330	100	1400	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
152	20240705	101032	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	136435	62	76.54	2235	2235	2200	2530	1870	2200	2200.56	0.00	0	0	2600	2400	2300	2100	2000	2350	2050	9	330	100	1400	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
153	20240705	091034	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	46235	21	25.93	2235	2235	2200	2530	1870	2200	2201.67	0.00	0	0	2600	2400	2300	2100	2000	2350	2050	9	330	100	1400	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
154	20240704	161028	57	100.00	KONEX			N	N	N	N		N	2200	25	2	1.15	183500	81	1.64	2200	2500	2200	2500	1850	2175	2265.43	0.00	0	0	2558	2366	2208	2016	1858	2287	1937	9	325	100	1390	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
155	20240704	151032	57	100.00	KONEX			N	N	N	N		N	2200	25	2	1.15	183500	81	1.64	2200	2500	2200	2500	1850	2175	2265.43	0.00	0	0	2558	2366	2208	2016	1858	2287	1937	9	325	100	1390	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
156	20240704	141031	57	100.00	KONEX			N	N	N	N		N	2200	25	2	1.15	183500	81	1.64	2200	2500	2200	2500	1850	2175	2265.43	0.00	0	0	2558	2366	2208	2016	1858	2287	1937	9	325	100	1390	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
157	20240704	131031	57	100.00	KONEX			N	N	N	N		N	2200	25	2	1.15	183500	81	1.64	2200	2500	2200	2500	1850	2175	2265.43	0.00	0	0	2558	2366	2208	2016	1858	2287	1937	9	325	100	1390	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
158	20240704	121032	57	100.00	KONEX			N	N	N	N		N	2200	25	2	1.15	183500	81	1.64	2200	2500	2200	2500	1850	2175	2265.43	0.00	0	0	2558	2366	2208	2016	1858	2287	1937	9	325	100	1390	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
159	20240704	111030	57	100.00	KONEX			N	N	N	N		N	2200	25	2	1.15	183500	81	1.64	2200	2500	2200	2500	1850	2175	2265.43	0.00	0	0	2558	2366	2208	2016	1858	2287	1937	9	325	100	1390	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
160	20240704	101030	57	100.00	KONEX			N	N	N	N		N	2200	25	2	1.15	183500	81	1.64	2200	2500	2200	2500	1850	2175	2265.43	0.00	0	0	2558	2366	2208	2016	1858	2287	1937	9	325	100	1390	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
161	20240704	091032	57	100.00	KONEX			N	N	N	N		N	2500	325	1	14.94	71500	31	0.63	2200	2500	2200	2500	1850	2175	2306.45	0.00	0	0	2558	2366	2208	2016	1858	2287	1937	9	325	100	1390	5	1	9075076	227	-12.20	1250.00	12	0.00	-205.00	2.00	5150	20230804	-51.46	1895	20240625	31.93	3430	-27.11	20240117	1895	31.93	20240625	5150	-51.46	20230804	1895	31.93	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
162	20240703	161026	57	100.00	KONEX			N	N	N	N		N	2175	35	2	1.64	10211235	4927	131.74	2200	2400	2050	2460	1820	2140	2072.51	0.00	0	0	2303	2221	2113	2031	1923	2167	1977	9	320	100	1360	5	1	9075076	197	-10.61	1087.50	12	0.05	-205.00	2.00	5150	20230804	-57.77	1895	20240625	14.78	3430	-36.59	20240117	1895	14.78	20240625	5150	-57.77	20230804	1895	14.78	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
163	20240703	151029	57	100.00	KONEX			N	N	N	N		N	2175	35	2	1.64	10189485	4917	131.47	2200	2400	2050	2460	1820	2140	2072.30	0.00	0	0	2303	2221	2113	2031	1923	2167	1977	9	320	100	1360	5	1	9075076	197	-10.61	1087.50	12	0.05	-205.00	2.00	5150	20230804	-57.77	1895	20240625	14.78	3430	-36.59	20240117	1895	14.78	20240625	5150	-57.77	20230804	1895	14.78	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
164	20240703	141029	57	100.00	KONEX			N	N	N	N		N	2175	35	2	1.64	10189485	4917	131.47	2200	2400	2050	2460	1820	2140	2072.30	0.00	0	0	2303	2221	2113	2031	1923	2167	1977	9	320	100	1360	5	1	9075076	197	-10.61	1087.50	12	0.05	-205.00	2.00	5150	20230804	-57.77	1895	20240625	14.78	3430	-36.59	20240117	1895	14.78	20240625	5150	-57.77	20230804	1895	14.78	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
165	20240703	131028	57	100.00	KONEX			N	N	N	N		N	2175	35	2	1.64	9732735	4707	125.86	2200	2400	2050	2460	1820	2140	2067.72	0.00	0	0	2303	2221	2113	2031	1923	2167	1977	9	320	100	1360	5	1	9075076	197	-10.61	1087.50	12	0.05	-205.00	2.00	5150	20230804	-57.77	1895	20240625	14.78	3430	-36.59	20240117	1895	14.78	20240625	5150	-57.77	20230804	1895	14.78	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
166	20240703	121027	57	100.00	KONEX			N	N	N	N		N	2360	220	2	10.28	9621795	4656	124.49	2200	2400	2050	2460	1820	2140	2066.54	0.00	0	0	2303	2221	2113	2031	1923	2167	1977	9	320	100	1360	5	1	9075076	214	-11.51	1180.00	12	0.05	-205.00	2.00	5150	20230804	-54.17	1895	20240625	24.54	3430	-31.20	20240117	1895	24.54	20240625	5150	-54.17	20230804	1895	24.54	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
167	20240703	111030	57	100.00	KONEX			N	N	N	N		N	2365	225	2	10.51	326935	155	4.14	2200	2400	2050	2460	1820	2140	2109.26	0.00	0	0	2303	2221	2113	2031	1923	2167	1977	9	320	100	1360	5	1	9075076	215	-11.54	1182.50	12	0.00	-205.00	2.00	5150	20230804	-54.08	1895	20240625	24.80	3430	-31.05	20240117	1895	24.80	20240625	5150	-54.08	20230804	1895	24.80	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
168	20240703	101030	57	100.00	KONEX			N	N	N	N		N	2385	245	2	11.45	248535	117	3.13	2200	2400	2050	2460	1820	2140	2124.23	0.00	0	0	2303	2221	2113	2031	1923	2167	1977	9	320	100	1360	5	1	9075076	216	-11.63	1192.50	12	0.00	-205.00	2.00	5150	20230804	-53.69	1895	20240625	25.86	3430	-30.47	20240117	1895	25.86	20240625	5150	-53.69	20230804	1895	25.86	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
169	20240703	091027	57	100.00	KONEX			N	N	N	N		N	2400	260	2	12.15	47400	21	0.56	2200	2400	2200	2460	1820	2140	2257.14	0.00	0	0	2303	2221	2113	2031	1923	2167	1977	9	320	100	1360	5	1	9075076	218	-11.71	1200.00	12	0.00	-205.00	2.00	5150	20230804	-53.40	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	5150	-53.40	20230804	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
170	20240702	161024	57	100.00	KONEX			N	N	N	N		N	2140	40	2	1.90	7689010	3740	77.67	2195	2195	2005	2415	1785	2100	2055.89	0.00	0	0	2283	2191	2108	2016	1933	2150	1975	9	315	100	1340	5	1	9075076	194	-10.44	1070.00	12	0.04	-205.00	2.00	5150	20230804	-58.45	1895	20240625	12.93	3430	-37.61	20240117	1895	12.93	20240625	5150	-58.45	20230804	1895	12.93	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
171	20240702	151026	57	100.00	KONEX			N	N	N	N		N	2130	30	2	1.43	6546720	3206	66.58	2195	2195	2010	2415	1785	2100	2042.02	0.00	0	0	2283	2191	2108	2016	1933	2150	1975	9	315	100	1340	5	1	9075076	193	-10.39	1065.00	12	0.04	-205.00	2.00	5150	20230804	-58.64	1895	20240625	12.40	3430	-37.90	20240117	1895	12.40	20240625	5150	-58.64	20230804	1895	12.40	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
172	20240702	141026	57	100.00	KONEX			N	N	N	N		N	2185	85	2	4.05	52610	24	0.50	2195	2195	2185	2415	1785	2100	2192.08	0.00	0	0	2283	2191	2108	2016	1933	2150	1975	9	315	100	1340	5	1	9075076	198	-10.66	1092.50	12	0.00	-205.00	2.00	5150	20230804	-57.57	1895	20240625	15.30	3430	-36.30	20240117	1895	15.30	20240625	5150	-57.57	20230804	1895	15.30	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
173	20240702	131026	57	100.00	KONEX			N	N	N	N		N	2190	90	2	4.29	50425	23	0.48	2195	2195	2190	2415	1785	2100	2192.39	0.00	0	0	2283	2191	2108	2016	1933	2150	1975	9	315	100	1340	5	1	9075076	199	-10.68	1095.00	12	0.00	-205.00	2.00	5150	20230804	-57.48	1895	20240625	15.57	3430	-36.15	20240117	1895	15.57	20240625	5150	-57.48	20230804	1895	15.57	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
174	20240702	121027	57	100.00	KONEX			N	N	N	N		N	2190	90	2	4.29	50425	23	0.48	2195	2195	2190	2415	1785	2100	2192.39	0.00	0	0	2283	2191	2108	2016	1933	2150	1975	9	315	100	1340	5	1	9075076	199	-10.68	1095.00	12	0.00	-205.00	2.00	5150	20230804	-57.48	1895	20240625	15.57	3430	-36.15	20240117	1895	15.57	20240625	5150	-57.48	20230804	1895	15.57	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
175	20240702	111026	57	100.00	KONEX			N	N	N	N		N	2190	90	2	4.29	50425	23	0.48	2195	2195	2190	2415	1785	2100	2192.39	0.00	0	0	2283	2191	2108	2016	1933	2150	1975	9	315	100	1340	5	1	9075076	199	-10.68	1095.00	12	0.00	-205.00	2.00	5150	20230804	-57.48	1895	20240625	15.57	3430	-36.15	20240117	1895	15.57	20240625	5150	-57.48	20230804	1895	15.57	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
176	20240702	101025	57	100.00	KONEX			N	N	N	N		N	2195	95	2	4.52	24145	11	0.23	2195	2195	2195	2415	1785	2100	2195.00	0.00	0	0	2283	2191	2108	2016	1933	2150	1975	9	315	100	1340	5	1	9075076	199	-10.71	1097.50	12	0.00	-205.00	2.00	5150	20230804	-57.38	1895	20240625	15.83	3430	-36.01	20240117	1895	15.83	20240625	5150	-57.38	20230804	1895	15.83	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
177	20240702	091026	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2283	2191	2108	2016	1933	2150	1975	9	315	100	1340	5	1	9075076	191	-10.24	1050.00	12	0.00	-205.00	2.00	5150	20230804	-59.22	1895	20240625	10.82	3430	-38.78	20240117	1895	10.82	20240625	5150	-59.22	20230804	1895	10.82	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
178	20240701	161021	57	100.00	KONEX			N	N	N	N		N	2100	-90	5	-4.11	10000250	4815	159.70	2200	2200	2025	2515	1865	2190	2076.90	0.00	0	0	2256	2222	2161	2127	2066	2240	2145	9	325	100	1400	5	1	9075076	191	-10.24	1050.00	12	0.05	-205.00	2.00	5150	20230804	-59.22	1895	20240625	10.82	3430	-38.78	20240117	1895	10.82	20240625	5150	-59.22	20230804	1895	10.82	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
179	20240701	151024	57	100.00	KONEX			N	N	N	N		N	2095	-95	5	-4.34	8820050	4253	141.06	2200	2200	2025	2515	1865	2190	2073.84	0.00	0	0	2256	2222	2161	2127	2066	2240	2145	9	325	100	1400	5	1	9075076	190	-10.22	1047.50	12	0.05	-205.00	2.00	5150	20230804	-59.32	1895	20240625	10.55	3430	-38.92	20240117	1895	10.55	20240625	5150	-59.32	20230804	1895	10.55	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
180	20240701	141023	57	100.00	KONEX			N	N	N	N		N	2070	-120	5	-5.48	8699790	4195	139.14	2200	2200	2025	2515	1865	2190	2073.85	0.00	0	0	2256	2222	2161	2127	2066	2240	2145	9	325	100	1400	5	1	9075076	188	-10.10	1035.00	12	0.05	-205.00	2.00	5150	20230804	-59.81	1895	20240625	9.23	3430	-39.65	20240117	1895	9.23	20240625	5150	-59.81	20230804	1895	9.23	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
181	20240701	131023	57	100.00	KONEX			N	N	N	N		N	2100	-90	5	-4.11	8036160	3876	128.56	2200	2200	2025	2515	1865	2190	2073.31	0.00	0	0	2256	2222	2161	2127	2066	2240	2145	9	325	100	1400	5	1	9075076	191	-10.24	1050.00	12	0.04	-205.00	2.00	5150	20230804	-59.22	1895	20240625	10.82	3430	-38.78	20240117	1895	10.82	20240625	5150	-59.22	20230804	1895	10.82	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
182	20240701	121023	57	100.00	KONEX			N	N	N	N		N	2100	-90	5	-4.11	2172535	1012	33.57	2200	2200	2100	2515	1865	2190	2146.77	0.00	0	0	2256	2222	2161	2127	2066	2240	2145	9	325	100	1400	5	1	9075076	191	-10.24	1050.00	12	0.01	-205.00	2.00	5150	20230804	-59.22	1895	20240625	10.82	3430	-38.78	20240117	1895	10.82	20240625	5150	-59.22	20230804	1895	10.82	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
183	20240701	111020	57	100.00	KONEX			N	N	N	N		N	2200	10	2	0.46	1065740	485	16.09	2200	2200	2195	2515	1865	2190	2197.40	0.00	0	0	2256	2222	2161	2127	2066	2240	2145	9	325	100	1400	5	1	9075076	200	-10.73	1100.00	12	0.01	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
184	20240701	101019	57	100.00	KONEX			N	N	N	N		N	2200	10	2	0.46	1043740	475	15.75	2200	2200	2195	2515	1865	2190	2197.35	0.00	0	0	2256	2222	2161	2127	2066	2240	2145	9	325	100	1400	5	1	9075076	200	-10.73	1100.00	12	0.01	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
185	20240701	091017	57	100.00	KONEX			N	N	N	N		N	2200	10	2	0.46	22000	10	0.33	2200	2200	2200	2515	1865	2190	2200.00	0.00	0	0	2256	2222	2161	2127	2066	2240	2145	9	325	100	1400	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	5150	20230804	-57.28	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	5150	-57.28	20230804	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N