KissMeData/341170/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	161213	57	100.00	KONEX			N	N	N	N		N	3140	-5	5	-0.16	3140	1	0.52	3140	3140	3140	3615	2675	3145	3140.00	0.00	0	0	3241	3192	3146	3097	3051	3217	3122	53	470	500	1940	5	1	10533205	331	-5.13	17.35	12	0.00	-612.00	181.00	8960	20230915	-64.96	1940	20240621	61.86	8410	-62.66	20240226	1940	61.86	20240621	8960	-64.96	20230915	1940	61.86	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
3	20240731	151231	57	100.00	KONEX			N	N	N	N		N	3140	-5	5	-0.16	3140	1	0.52	3140	3140	3140	3615	2675	3145	3140.00	0.00	0	0	3241	3192	3146	3097	3051	3217	3122	53	470	500	1940	5	1	10533205	331	-5.13	17.35	12	0.00	-612.00	181.00	8960	20230915	-64.96	1940	20240621	61.86	8410	-62.66	20240226	1940	61.86	20240621	8960	-64.96	20230915	1940	61.86	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
4	20240731	141230	57	100.00	KONEX			N	N	N	N		N	3140	-5	5	-0.16	3140	1	0.52	3140	3140	3140	3615	2675	3145	3140.00	0.00	0	0	3241	3192	3146	3097	3051	3217	3122	53	470	500	1940	5	1	10533205	331	-5.13	17.35	12	0.00	-612.00	181.00	8960	20230915	-64.96	1940	20240621	61.86	8410	-62.66	20240226	1940	61.86	20240621	8960	-64.96	20230915	1940	61.86	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
5	20240731	131225	57	100.00	KONEX			N	N	N	N		N	3140	-5	5	-0.16	3140	1	0.52	3140	3140	3140	3615	2675	3145	3140.00	0.00	0	0	3241	3192	3146	3097	3051	3217	3122	53	470	500	1940	5	1	10533205	331	-5.13	17.35	12	0.00	-612.00	181.00	8960	20230915	-64.96	1940	20240621	61.86	8410	-62.66	20240226	1940	61.86	20240621	8960	-64.96	20230915	1940	61.86	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
6	20240731	121224	57	100.00	KONEX			N	N	N	N		N	3145	0	3	0.00	0	0	0.00	0	0	0	3615	2675	3145	0.00	0.00	0	0	3241	3192	3146	3097	3051	3217	3122	53	470	500	1940	5	1	10533205	331	-5.14	17.38	12	0.00	-612.00	181.00	8960	20230915	-64.90	1940	20240621	62.11	8410	-62.60	20240226	1940	62.11	20240621	8960	-64.90	20230915	1940	62.11	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
7	20240731	111228	57	100.00	KONEX			N	N	N	N		N	3145	0	3	0.00	0	0	0.00	0	0	0	3615	2675	3145	0.00	0.00	0	0	3241	3192	3146	3097	3051	3217	3122	53	470	500	1940	5	1	10533205	331	-5.14	17.38	12	0.00	-612.00	181.00	8960	20230915	-64.90	1940	20240621	62.11	8410	-62.60	20240226	1940	62.11	20240621	8960	-64.90	20230915	1940	62.11	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
8	20240731	101224	57	100.00	KONEX			N	N	N	N		N	3145	0	3	0.00	0	0	0.00	0	0	0	3615	2675	3145	0.00	0.00	0	0	3241	3192	3146	3097	3051	3217	3122	53	470	500	1940	5	1	10533205	331	-5.14	17.38	12	0.00	-612.00	181.00	8960	20230915	-64.90	1940	20240621	62.11	8410	-62.60	20240226	1940	62.11	20240621	8960	-64.90	20230915	1940	62.11	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
9	20240731	091222	57	100.00	KONEX			N	N	N	N		N	3145	0	3	0.00	0	0	0.00	0	0	0	3615	2675	3145	0.00	0.00	0	0	3241	3192	3146	3097	3051	3217	3122	53	470	500	1940	5	1	10533205	331	-5.14	17.38	12	0.00	-612.00	181.00	8960	20230915	-64.90	1940	20240621	62.11	8410	-62.60	20240226	1940	62.11	20240621	8960	-64.90	20230915	1940	62.11	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
10	20240730	161153	57	100.00	KONEX			N	N	N	N		N	3145	-35	5	-1.10	606475	192	18.70	3100	3195	3100	3655	2705	3180	3158.72	0.00	0	0	3320	3250	3125	3055	2930	3285	3090	53	475	500	1970	5	1	10533205	331	-5.14	17.38	12	0.00	-612.00	181.00	8960	20230915	-64.90	1940	20240621	62.11	8410	-62.60	20240226	1940	62.11	20240621	8960	-64.90	20230915	1940	62.11	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
11	20240730	151218	57	100.00	KONEX			N	N	N	N		N	3145	-35	5	-1.10	606475	192	18.70	3100	3195	3100	3655	2705	3180	3158.72	0.00	0	0	3320	3250	3125	3055	2930	3285	3090	53	475	500	1970	5	1	10533205	331	-5.14	17.38	12	0.00	-612.00	181.00	8960	20230915	-64.90	1940	20240621	62.11	8410	-62.60	20240226	1940	62.11	20240621	8960	-64.90	20230915	1940	62.11	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
12	20240730	141201	57	100.00	KONEX			N	N	N	N		N	3145	-35	5	-1.10	606475	192	18.70	3100	3195	3100	3655	2705	3180	3158.72	0.00	0	0	3320	3250	3125	3055	2930	3285	3090	53	475	500	1970	5	1	10533205	331	-5.14	17.38	12	0.00	-612.00	181.00	8960	20230915	-64.90	1940	20240621	62.11	8410	-62.60	20240226	1940	62.11	20240621	8960	-64.90	20230915	1940	62.11	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
13	20240730	131208	57	100.00	KONEX			N	N	N	N		N	3195	15	2	0.47	304970	96	9.35	3100	3195	3100	3655	2705	3180	3176.77	0.00	0	0	3320	3250	3125	3055	2930	3285	3090	53	475	500	1970	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
14	20240730	121200	57	100.00	KONEX			N	N	N	N		N	3195	15	2	0.47	304970	96	9.35	3100	3195	3100	3655	2705	3180	3176.77	0.00	0	0	3320	3250	3125	3055	2930	3285	3090	53	475	500	1970	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
15	20240730	111208	57	100.00	KONEX			N	N	N	N		N	3195	15	2	0.47	304970	96	9.35	3100	3195	3100	3655	2705	3180	3176.77	0.00	0	0	3320	3250	3125	3055	2930	3285	3090	53	475	500	1970	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
16	20240730	101217	57	100.00	KONEX			N	N	N	N		N	3195	15	2	0.47	304970	96	9.35	3100	3195	3100	3655	2705	3180	3176.77	0.00	0	0	3320	3250	3125	3055	2930	3285	3090	53	475	500	1970	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
17	20240730	091219	57	100.00	KONEX			N	N	N	N		N	3190	10	2	0.31	37380	12	1.17	3100	3190	3100	3655	2705	3180	3115.00	0.00	0	0	3320	3250	3125	3055	2930	3285	3090	53	475	500	1970	5	1	10533205	336	-5.21	17.62	12	0.00	-612.00	181.00	8960	20230915	-64.40	1940	20240621	64.43	8410	-62.07	20240226	1940	64.43	20240621	8960	-64.40	20230915	1940	64.43	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
18	20240729	161152	57	100.00	KONEX			N	N	N	N		N	3180	150	2	4.95	3111020	1027	40.40	3100	3195	3000	3480	2580	3030	3029.23	0.00	0	0	3336	3182	3091	2937	2846	3137	2892	53	450	500	1870	5	1	10533205	335	-5.20	17.57	12	0.01	-612.00	181.00	8960	20230915	-64.51	1940	20240621	63.92	8410	-62.19	20240226	1940	63.92	20240621	8960	-64.51	20230915	1940	63.92	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
19	20240729	151209	57	100.00	KONEX			N	N	N	N		N	3180	150	2	4.95	3111020	1027	40.40	3100	3195	3000	3480	2580	3030	3029.23	0.00	0	0	3336	3182	3091	2937	2846	3137	2892	53	450	500	1870	5	1	10533205	335	-5.20	17.57	12	0.01	-612.00	181.00	8960	20230915	-64.51	1940	20240621	63.92	8410	-62.19	20240226	1940	63.92	20240621	8960	-64.51	20230915	1940	63.92	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
20	20240729	141216	57	100.00	KONEX			N	N	N	N		N	3185	155	2	5.12	3086340	1019	40.09	3100	3195	3000	3480	2580	3030	3028.79	0.00	0	0	3336	3182	3091	2937	2846	3137	2892	53	450	500	1870	5	1	10533205	335	-5.20	17.60	12	0.01	-612.00	181.00	8960	20230915	-64.45	1940	20240621	64.18	8410	-62.13	20240226	1940	64.18	20240621	8960	-64.45	20230915	1940	64.18	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
21	20240729	131213	57	100.00	KONEX			N	N	N	N		N	3185	155	2	5.12	3086340	1019	40.09	3100	3195	3000	3480	2580	3030	3028.79	0.00	0	0	3336	3182	3091	2937	2846	3137	2892	53	450	500	1870	5	1	10533205	335	-5.20	17.60	12	0.01	-612.00	181.00	8960	20230915	-64.45	1940	20240621	64.18	8410	-62.13	20240226	1940	64.18	20240621	8960	-64.45	20230915	1940	64.18	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
22	20240729	121214	57	100.00	KONEX			N	N	N	N		N	3185	155	2	5.12	3086340	1019	40.09	3100	3195	3000	3480	2580	3030	3028.79	0.00	0	0	3336	3182	3091	2937	2846	3137	2892	53	450	500	1870	5	1	10533205	335	-5.20	17.60	12	0.01	-612.00	181.00	8960	20230915	-64.45	1940	20240621	64.18	8410	-62.13	20240226	1940	64.18	20240621	8960	-64.45	20230915	1940	64.18	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
23	20240729	111200	57	100.00	KONEX			N	N	N	N		N	3185	155	2	5.12	3086340	1019	40.09	3100	3195	3000	3480	2580	3030	3028.79	0.00	0	0	3336	3182	3091	2937	2846	3137	2892	53	450	500	1870	5	1	10533205	335	-5.20	17.60	12	0.01	-612.00	181.00	8960	20230915	-64.45	1940	20240621	64.18	8410	-62.13	20240226	1940	64.18	20240621	8960	-64.45	20230915	1940	64.18	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
24	20240729	101159	57	100.00	KONEX			N	N	N	N		N	3195	165	2	5.45	2134935	707	27.81	3100	3195	3010	3480	2580	3030	3019.71	0.00	0	0	3336	3182	3091	2937	2846	3137	2892	53	450	500	1870	5	1	10533205	337	-5.22	17.65	12	0.01	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
25	20240729	091157	57	100.00	KONEX			N	N	N	N		N	3100	70	2	2.31	34100	11	0.43	3100	3100	3100	3480	2580	3030	3100.00	0.00	0	0	3336	3182	3091	2937	2846	3137	2892	53	450	500	1870	5	1	10533205	327	-5.07	17.13	12	0.00	-612.00	181.00	8960	20230915	-65.40	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8960	-65.40	20230915	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
26	20240726	161139	57	100.00	KONEX			N	N	N	N		N	3030	-120	5	-3.81	7726270	2542	119.29	3245	3245	3000	3620	2680	3150	3039.45	0.00	0	0	3336	3242	3176	3082	3016	3210	3050	53	470	500	1950	5	1	10533205	319	-4.95	16.74	12	0.02	-612.00	181.00	8960	20230915	-66.18	1940	20240621	56.19	8410	-63.97	20240226	1940	56.19	20240621	8960	-66.18	20230915	1940	56.19	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
27	20240726	151152	57	100.00	KONEX			N	N	N	N		N	3010	-140	5	-4.44	6913530	2272	106.62	3245	3245	3000	3620	2680	3150	3042.93	0.00	0	0	3336	3242	3176	3082	3016	3210	3050	53	470	500	1950	5	1	10533205	317	-4.92	16.63	12	0.02	-612.00	181.00	8960	20230915	-66.41	1940	20240621	55.15	8410	-64.21	20240226	1940	55.15	20240621	8960	-66.41	20230915	1940	55.15	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
28	20240726	141151	57	100.00	KONEX			N	N	N	N		N	3175	25	2	0.79	4062550	1328	62.32	3245	3245	3000	3620	2680	3150	3059.15	0.00	0	0	3336	3242	3176	3082	3016	3210	3050	53	470	500	1950	5	1	10533205	334	-5.19	17.54	12	0.01	-612.00	181.00	8960	20230915	-64.56	1940	20240621	63.66	8410	-62.25	20240226	1940	63.66	20240621	8960	-64.56	20230915	1940	63.66	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
29	20240726	131152	57	100.00	KONEX			N	N	N	N		N	3175	25	2	0.79	4062550	1328	62.32	3245	3245	3000	3620	2680	3150	3059.15	0.00	0	0	3336	3242	3176	3082	3016	3210	3050	53	470	500	1950	5	1	10533205	334	-5.19	17.54	12	0.01	-612.00	181.00	8960	20230915	-64.56	1940	20240621	63.66	8410	-62.25	20240226	1940	63.66	20240621	8960	-64.56	20230915	1940	63.66	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
30	20240726	121158	57	100.00	KONEX			N	N	N	N		N	3195	45	2	1.43	51145	16	0.75	3245	3245	3100	3620	2680	3150	3196.56	0.00	0	0	3336	3242	3176	3082	3016	3210	3050	53	470	500	1950	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
31	20240726	111157	57	100.00	KONEX			N	N	N	N		N	3100	-50	5	-1.59	47950	15	0.70	3245	3245	3100	3620	2680	3150	3196.67	0.00	0	0	3336	3242	3176	3082	3016	3210	3050	53	470	500	1950	5	1	10533205	327	-5.07	17.13	12	0.00	-612.00	181.00	8960	20230915	-65.40	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8960	-65.40	20230915	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
32	20240726	101150	57	100.00	KONEX			N	N	N	N		N	3245	95	2	3.02	32450	10	0.47	3245	3245	3245	3620	2680	3150	3245.00	0.00	0	0	3336	3242	3176	3082	3016	3210	3050	53	470	500	1950	5	1	10533205	342	-5.30	17.93	12	0.00	-612.00	181.00	8960	20230915	-63.78	1940	20240621	67.27	8410	-61.41	20240226	1940	67.27	20240621	8960	-63.78	20230915	1940	67.27	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
33	20240726	091149	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3336	3242	3176	3082	3016	3210	3050	53	470	500	1950	5	1	10533205	332	-5.15	17.40	12	0.00	-612.00	181.00	8960	20230915	-64.84	1940	20240621	62.37	8410	-62.54	20240226	1940	62.37	20240621	8960	-64.84	20230915	1940	62.37	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
34	20240725	161146	57	100.00	KONEX			N	N	N	N		N	3150	-65	5	-2.02	6712160	2131	85.79	3270	3270	3110	3695	2735	3215	3149.77	0.00	0	0	3368	3291	3223	3146	3078	3257	3112	53	480	500	1990	5	1	10533205	332	-5.15	17.40	12	0.02	-612.00	181.00	8960	20230915	-64.84	1940	20240621	62.37	8410	-62.54	20240226	1940	62.37	20240621	8960	-64.84	20230915	1940	62.37	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
35	20240725	151200	57	100.00	KONEX			N	N	N	N		N	3115	-100	5	-3.11	6394010	2030	81.72	3270	3270	3110	3695	2735	3215	3149.76	0.00	0	0	3368	3291	3223	3146	3078	3257	3112	53	480	500	1990	5	1	10533205	328	-5.09	17.21	12	0.02	-612.00	181.00	8960	20230915	-65.23	1940	20240621	60.57	8410	-62.96	20240226	1940	60.57	20240621	8960	-65.23	20230915	1940	60.57	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
36	20240725	141156	57	100.00	KONEX			N	N	N	N		N	3110	-105	5	-3.27	6079360	1929	77.66	3270	3270	3110	3695	2735	3215	3151.56	0.00	0	0	3368	3291	3223	3146	3078	3257	3112	53	480	500	1990	5	1	10533205	328	-5.08	17.18	12	0.02	-612.00	181.00	8960	20230915	-65.29	1940	20240621	60.31	8410	-63.02	20240226	1940	60.31	20240621	8960	-65.29	20230915	1940	60.31	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
37	20240725	131148	57	100.00	KONEX			N	N	N	N		N	3110	-105	5	-3.27	6079360	1929	77.66	3270	3270	3110	3695	2735	3215	3151.56	0.00	0	0	3368	3291	3223	3146	3078	3257	3112	53	480	500	1990	5	1	10533205	328	-5.08	17.18	12	0.02	-612.00	181.00	8960	20230915	-65.29	1940	20240621	60.31	8410	-63.02	20240226	1940	60.31	20240621	8960	-65.29	20230915	1940	60.31	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
38	20240725	121154	57	100.00	KONEX			N	N	N	N		N	3150	-65	5	-2.02	4826380	1531	61.63	3270	3270	3150	3695	2735	3215	3152.44	0.00	0	0	3368	3291	3223	3146	3078	3257	3112	53	480	500	1990	5	1	10533205	332	-5.15	17.40	12	0.01	-612.00	181.00	8960	20230915	-64.84	1940	20240621	62.37	8410	-62.54	20240226	1940	62.37	20240621	8960	-64.84	20230915	1940	62.37	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
39	20240725	111152	57	100.00	KONEX			N	N	N	N		N	3150	-65	5	-2.02	3197830	1014	40.82	3270	3270	3150	3695	2735	3215	3153.68	0.00	0	0	3368	3291	3223	3146	3078	3257	3112	53	480	500	1990	5	1	10533205	332	-5.15	17.40	12	0.01	-612.00	181.00	8960	20230915	-64.84	1940	20240621	62.37	8410	-62.54	20240226	1940	62.37	20240621	8960	-64.84	20230915	1940	62.37	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
40	20240725	101145	57	100.00	KONEX			N	N	N	N		N	3270	55	2	1.71	65400	20	0.81	3270	3270	3270	3695	2735	3215	3270.00	0.00	0	0	3368	3291	3223	3146	3078	3257	3112	53	480	500	1990	5	1	10533205	344	-5.34	18.07	12	0.00	-612.00	181.00	8960	20230915	-63.50	1940	20240621	68.56	8410	-61.12	20240226	1940	68.56	20240621	8960	-63.50	20230915	1940	68.56	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
41	20240725	091141	57	100.00	KONEX			N	N	N	N		N	3270	55	2	1.71	65400	20	0.81	3270	3270	3270	3695	2735	3215	3270.00	0.00	0	0	3368	3291	3223	3146	3078	3257	3112	53	480	500	1990	5	1	10533205	344	-5.34	18.07	12	0.00	-612.00	181.00	8960	20230915	-63.50	1940	20240621	68.56	8410	-61.12	20240226	1940	68.56	20240621	8960	-63.50	20230915	1940	68.56	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
42	20240724	161138	57	100.00	KONEX			N	N	N	N		N	3215	-85	5	-2.58	7850010	2484	628.86	3300	3300	3155	3795	2805	3300	3160.23	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	53	495	500	2040	5	1	10533205	339	-5.25	17.76	12	0.02	-612.00	181.00	8960	20230915	-64.12	1940	20240621	65.72	8410	-61.77	20240226	1940	65.72	20240621	8960	-64.12	20230915	1940	65.72	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
43	20240724	151156	57	100.00	KONEX			N	N	N	N		N	3155	-145	5	-4.39	7528140	2382	603.04	3300	3300	3155	3795	2805	3300	3160.43	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	53	495	500	2040	5	1	10533205	332	-5.16	17.43	12	0.02	-612.00	181.00	8960	20230915	-64.79	1940	20240621	62.63	8410	-62.49	20240226	1940	62.63	20240621	8960	-64.79	20230915	1940	62.63	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
44	20240724	141150	57	100.00	KONEX			N	N	N	N		N	3155	-145	5	-4.39	4744810	1501	380.00	3300	3300	3155	3795	2805	3300	3161.10	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	53	495	500	2040	5	1	10533205	332	-5.16	17.43	12	0.01	-612.00	181.00	8960	20230915	-64.79	1940	20240621	62.63	8410	-62.49	20240226	1940	62.63	20240621	8960	-64.79	20230915	1940	62.63	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
45	20240724	131155	57	100.00	KONEX			N	N	N	N		N	3155	-145	5	-4.39	4744810	1501	380.00	3300	3300	3155	3795	2805	3300	3161.10	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	53	495	500	2040	5	1	10533205	332	-5.16	17.43	12	0.01	-612.00	181.00	8960	20230915	-64.79	1940	20240621	62.63	8410	-62.49	20240226	1940	62.63	20240621	8960	-64.79	20230915	1940	62.63	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
46	20240724	121153	57	100.00	KONEX			N	N	N	N		N	3155	-145	5	-4.39	4328350	1369	346.58	3300	3300	3155	3795	2805	3300	3161.69	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	53	495	500	2040	5	1	10533205	332	-5.16	17.43	12	0.01	-612.00	181.00	8960	20230915	-64.79	1940	20240621	62.63	8410	-62.49	20240226	1940	62.63	20240621	8960	-64.79	20230915	1940	62.63	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
47	20240724	111152	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	0.25	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	53	495	500	2040	5	1	10533205	348	-5.39	18.23	12	0.00	-612.00	181.00	8960	20230915	-63.17	1940	20240621	70.10	8410	-60.76	20240226	1940	70.10	20240621	8960	-63.17	20230915	1940	70.10	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
48	20240724	101219	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	0.25	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	53	495	500	2040	5	1	10533205	348	-5.39	18.23	12	0.00	-612.00	181.00	8960	20230915	-63.17	1940	20240621	70.10	8410	-60.76	20240226	1940	70.10	20240621	8960	-63.17	20230915	1940	70.10	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
49	20240724	091140	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	53	495	500	2040	5	1	10533205	348	-5.39	18.23	12	0.00	-612.00	181.00	8960	20230915	-63.17	1940	20240621	70.10	8410	-60.76	20240226	1940	70.10	20240621	8960	-63.17	20230915	1940	70.10	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
50	20240723	161132	57	100.00	KONEX			N	N	N	N		N	3300	110	2	3.45	1229150	395	11.11	3180	3300	3100	3665	2715	3190	3111.77	0.00	0	0	3530	3360	3230	3060	2930	3295	2995	53	475	500	1970	5	1	10533205	348	-5.39	18.23	12	0.00	-612.00	181.00	8960	20230915	-63.17	1940	20240621	70.10	8410	-60.76	20240226	1940	70.10	20240621	8960	-63.17	20230915	1940	70.10	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
51	20240723	151201	57	100.00	KONEX			N	N	N	N		N	3300	110	2	3.45	1229150	395	11.11	3180	3300	3100	3665	2715	3190	3111.77	0.00	0	0	3530	3360	3230	3060	2930	3295	2995	53	475	500	1970	5	1	10533205	348	-5.39	18.23	12	0.00	-612.00	181.00	8960	20230915	-63.17	1940	20240621	70.10	8410	-60.76	20240226	1940	70.10	20240621	8960	-63.17	20230915	1940	70.10	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
52	20240723	141135	57	100.00	KONEX			N	N	N	N		N	3175	-15	5	-0.47	1178150	379	10.66	3180	3180	3100	3665	2715	3190	3108.58	0.00	0	0	3530	3360	3230	3060	2930	3295	2995	53	475	500	1970	5	1	10533205	334	-5.19	17.54	12	0.00	-612.00	181.00	8960	20230915	-64.56	1940	20240621	63.66	8410	-62.25	20240226	1940	63.66	20240621	8960	-64.56	20230915	1940	63.66	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
53	20240723	131132	57	100.00	KONEX			N	N	N	N		N	3175	-15	5	-0.47	1067025	344	9.68	3180	3180	3100	3665	2715	3190	3101.82	0.00	0	0	3530	3360	3230	3060	2930	3295	2995	53	475	500	1970	5	1	10533205	334	-5.19	17.54	12	0.00	-612.00	181.00	8960	20230915	-64.56	1940	20240621	63.66	8410	-62.25	20240226	1940	63.66	20240621	8960	-64.56	20230915	1940	63.66	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
54	20240723	121141	57	100.00	KONEX			N	N	N	N		N	3100	-90	5	-2.82	1063850	343	9.65	3180	3180	3100	3665	2715	3190	3101.60	0.00	0	0	3530	3360	3230	3060	2930	3295	2995	53	475	500	1970	5	1	10533205	327	-5.07	17.13	12	0.00	-612.00	181.00	8960	20230915	-65.40	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8960	-65.40	20230915	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
55	20240723	111138	57	100.00	KONEX			N	N	N	N		N	3175	-15	5	-0.47	918075	296	8.33	3180	3180	3100	3665	2715	3190	3101.60	0.00	0	0	3530	3360	3230	3060	2930	3295	2995	53	475	500	1970	5	1	10533205	334	-5.19	17.54	12	0.00	-612.00	181.00	8960	20230915	-64.56	1940	20240621	63.66	8410	-62.25	20240226	1940	63.66	20240621	8960	-64.56	20230915	1940	63.66	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
56	20240723	101133	57	100.00	KONEX			N	N	N	N		N	3175	-15	5	-0.47	918075	296	8.33	3180	3180	3100	3665	2715	3190	3101.60	0.00	0	0	3530	3360	3230	3060	2930	3295	2995	53	475	500	1970	5	1	10533205	334	-5.19	17.54	12	0.00	-612.00	181.00	8960	20230915	-64.56	1940	20240621	63.66	8410	-62.25	20240226	1940	63.66	20240621	8960	-64.56	20230915	1940	63.66	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
57	20240723	091147	57	100.00	KONEX			N	N	N	N		N	3180	-10	5	-0.31	15900	5	0.14	3180	3180	3180	3665	2715	3190	3180.00	0.00	0	0	3530	3360	3230	3060	2930	3295	2995	53	475	500	1970	5	1	10533205	335	-5.20	17.57	12	0.00	-612.00	181.00	8960	20230915	-64.51	1940	20240621	63.92	8410	-62.19	20240226	1940	63.92	20240621	8960	-64.51	20230915	1940	63.92	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
58	20240722	161125	57	100.00	KONEX			N	N	N	N		N	3190	90	2	2.90	11441510	3555	153.23	3300	3400	3100	3565	2635	3100	3218.43	0.00	0	0	3323	3211	3143	3031	2963	3177	2997	53	465	500	1920	5	1	10533205	336	-5.21	17.62	12	0.03	-612.00	181.00	8960	20230915	-64.40	1940	20240621	64.43	8410	-62.07	20240226	1940	64.43	20240621	8960	-64.40	20230915	1940	64.43	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
59	20240722	151137	57	100.00	KONEX			N	N	N	N		N	3210	110	2	3.55	11126370	3454	148.88	3300	3400	3100	3565	2635	3100	3221.30	0.00	0	0	3323	3211	3143	3031	2963	3177	2997	53	465	500	1920	5	1	10533205	338	-5.25	17.73	12	0.03	-612.00	181.00	8960	20230915	-64.17	1940	20240621	65.46	8410	-61.83	20240226	1940	65.46	20240621	8960	-64.17	20230915	1940	65.46	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
60	20240722	141144	57	100.00	KONEX			N	N	N	N		N	3230	130	2	4.19	10978710	3408	146.90	3300	3400	3100	3565	2635	3100	3221.45	0.00	0	0	3323	3211	3143	3031	2963	3177	2997	53	465	500	1920	5	1	10533205	340	-5.28	17.85	12	0.03	-612.00	181.00	8960	20230915	-63.95	1940	20240621	66.49	8410	-61.59	20240226	1940	66.49	20240621	8960	-63.95	20230915	1940	66.49	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
61	20240722	131140	57	100.00	KONEX			N	N	N	N		N	3230	130	2	4.19	10978710	3408	146.90	3300	3400	3100	3565	2635	3100	3221.45	0.00	0	0	3323	3211	3143	3031	2963	3177	2997	53	465	500	1920	5	1	10533205	340	-5.28	17.85	12	0.03	-612.00	181.00	8960	20230915	-63.95	1940	20240621	66.49	8410	-61.59	20240226	1940	66.49	20240621	8960	-63.95	20230915	1940	66.49	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
62	20240722	121138	57	100.00	KONEX			N	N	N	N		N	3115	15	2	0.48	10975480	3407	146.85	3300	3400	3100	3565	2635	3100	3221.45	0.00	0	0	3323	3211	3143	3031	2963	3177	2997	53	465	500	1920	5	1	10533205	328	-5.09	17.21	12	0.03	-612.00	181.00	8960	20230915	-65.23	1940	20240621	60.57	8410	-62.96	20240226	1940	60.57	20240621	8960	-65.23	20230915	1940	60.57	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
63	20240722	111135	57	100.00	KONEX			N	N	N	N		N	3115	15	2	0.48	10975480	3407	146.85	3300	3400	3100	3565	2635	3100	3221.45	0.00	0	0	3323	3211	3143	3031	2963	3177	2997	53	465	500	1920	5	1	10533205	328	-5.09	17.21	12	0.03	-612.00	181.00	8960	20230915	-65.23	1940	20240621	60.57	8410	-62.96	20240226	1940	60.57	20240621	8960	-65.23	20230915	1940	60.57	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
64	20240722	101135	57	100.00	KONEX			N	N	N	N		N	3300	200	2	6.45	7627640	2337	100.73	3300	3400	3100	3565	2635	3100	3263.86	0.00	0	0	3323	3211	3143	3031	2963	3177	2997	53	465	500	1920	5	1	10533205	348	-5.39	18.23	12	0.02	-612.00	181.00	8960	20230915	-63.17	1940	20240621	70.10	8410	-60.76	20240226	1940	70.10	20240621	8960	-63.17	20230915	1940	70.10	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
65	20240722	091138	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3323	3211	3143	3031	2963	3177	2997	53	465	500	1920	5	1	10533205	327	-5.07	17.13	12	0.00	-612.00	181.00	8960	20230915	-65.40	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8960	-65.40	20230915	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
66	20240719	161107	57	100.00	KONEX			N	N	N	N		N	3100	-165	5	-5.05	7194695	2320	47.84	3240	3255	3075	3750	2780	3265	3101.16	0.00	0	0	3555	3410	3255	3110	2955	3332	3032	53	485	500	2020	5	1	10533205	327	-5.07	17.13	12	0.02	-612.00	181.00	8960	20230915	-65.40	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8960	-65.40	20230915	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
67	20240719	151119	57	100.00	KONEX			N	N	N	N		N	3230	-35	5	-1.07	3892345	1249	25.76	3240	3255	3100	3750	2780	3265	3116.37	0.00	0	0	3555	3410	3255	3110	2955	3332	3032	53	485	500	2020	5	1	10533205	340	-5.28	17.85	12	0.01	-612.00	181.00	8960	20230915	-63.95	1940	20240621	66.49	8410	-61.59	20240226	1940	66.49	20240621	8960	-63.95	20230915	1940	66.49	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
68	20240719	141121	57	100.00	KONEX			N	N	N	N		N	3230	-35	5	-1.07	786190	248	5.11	3240	3255	3120	3750	2780	3265	3170.12	0.00	0	0	3555	3410	3255	3110	2955	3332	3032	53	485	500	2020	5	1	10533205	340	-5.28	17.85	12	0.00	-612.00	181.00	8960	20230915	-63.95	1940	20240621	66.49	8410	-61.59	20240226	1940	66.49	20240621	8960	-63.95	20230915	1940	66.49	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
69	20240719	131112	57	100.00	KONEX			N	N	N	N		N	3230	-35	5	-1.07	786190	248	5.11	3240	3255	3120	3750	2780	3265	3170.12	0.00	0	0	3555	3410	3255	3110	2955	3332	3032	53	485	500	2020	5	1	10533205	340	-5.28	17.85	12	0.00	-612.00	181.00	8960	20230915	-63.95	1940	20240621	66.49	8410	-61.59	20240226	1940	66.49	20240621	8960	-63.95	20230915	1940	66.49	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
70	20240719	121110	57	100.00	KONEX			N	N	N	N		N	3165	-100	5	-3.06	782960	247	5.09	3240	3255	3120	3750	2780	3265	3169.88	0.00	0	0	3555	3410	3255	3110	2955	3332	3032	53	485	500	2020	5	1	10533205	333	-5.17	17.49	12	0.00	-612.00	181.00	8960	20230915	-64.68	1940	20240621	63.14	8410	-62.37	20240226	1940	63.14	20240621	8960	-64.68	20230915	1940	63.14	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
71	20240719	111121	57	100.00	KONEX			N	N	N	N		N	3235	-30	5	-0.92	485450	153	3.16	3240	3255	3120	3750	2780	3265	3172.88	0.00	0	0	3555	3410	3255	3110	2955	3332	3032	53	485	500	2020	5	1	10533205	341	-5.29	17.87	12	0.00	-612.00	181.00	8960	20230915	-63.90	1940	20240621	66.75	8410	-61.53	20240226	1940	66.75	20240621	8960	-63.90	20230915	1940	66.75	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
72	20240719	101108	57	100.00	KONEX			N	N	N	N		N	3235	-30	5	-0.92	320445	102	2.10	3240	3240	3120	3750	2780	3265	3141.62	0.00	0	0	3555	3410	3255	3110	2955	3332	3032	53	485	500	2020	5	1	10533205	341	-5.29	17.87	12	0.00	-612.00	181.00	8960	20230915	-63.90	1940	20240621	66.75	8410	-61.53	20240226	1940	66.75	20240621	8960	-63.90	20230915	1940	66.75	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
73	20240719	091124	57	100.00	KONEX			N	N	N	N		N	3240	-25	5	-0.77	3240	1	0.02	3240	3240	3240	3750	2780	3265	3240.00	0.00	0	0	3555	3410	3255	3110	2955	3332	3032	53	485	500	2020	5	1	10533205	341	-5.29	17.90	12	0.00	-612.00	181.00	8960	20230915	-63.84	1940	20240621	67.01	8410	-61.47	20240226	1940	67.01	20240621	8960	-63.84	20230915	1940	67.01	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
74	20240718	161100	57	100.00	KONEX			N	N	N	N		N	3265	-125	5	-3.69	15275370	4849	180.60	3400	3400	3100	3895	2885	3390	3150.21	0.00	0	0	3516	3452	3326	3262	3136	3485	3295	53	505	500	2100	5	1	10533205	344	-5.33	18.04	12	0.05	-612.00	181.00	8990	20230712	-63.68	1940	20240621	68.30	8410	-61.18	20240226	1940	68.30	20240621	8960	-63.56	20230915	1940	68.30	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
75	20240718	151111	57	100.00	KONEX			N	N	N	N		N	3265	-125	5	-3.69	15275370	4849	180.60	3400	3400	3100	3895	2885	3390	3150.21	0.00	0	0	3516	3452	3326	3262	3136	3485	3295	53	505	500	2100	5	1	10533205	344	-5.33	18.04	12	0.05	-612.00	181.00	8990	20230712	-63.68	1940	20240621	68.30	8410	-61.18	20240226	1940	68.30	20240621	8960	-63.56	20230915	1940	68.30	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
76	20240718	141102	57	100.00	KONEX			N	N	N	N		N	3275	-115	5	-3.39	12499325	3963	147.60	3400	3400	3100	3895	2885	3390	3154.01	0.00	0	0	3516	3452	3326	3262	3136	3485	3295	53	505	500	2100	5	1	10533205	345	-5.35	18.09	12	0.04	-612.00	181.00	8990	20230712	-63.57	1940	20240621	68.81	8410	-61.06	20240226	1940	68.81	20240621	8960	-63.45	20230915	1940	68.81	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
77	20240718	131103	57	100.00	KONEX			N	N	N	N		N	3275	-115	5	-3.39	12499325	3963	147.60	3400	3400	3100	3895	2885	3390	3154.01	0.00	0	0	3516	3452	3326	3262	3136	3485	3295	53	505	500	2100	5	1	10533205	345	-5.35	18.09	12	0.04	-612.00	181.00	8990	20230712	-63.57	1940	20240621	68.81	8410	-61.06	20240226	1940	68.81	20240621	8960	-63.45	20230915	1940	68.81	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
78	20240718	121103	57	100.00	KONEX			N	N	N	N		N	3280	-110	5	-3.24	10195660	3230	120.30	3400	3400	3100	3895	2885	3390	3156.55	0.00	0	0	3516	3452	3326	3262	3136	3485	3295	53	505	500	2100	5	1	10533205	345	-5.36	18.12	12	0.03	-612.00	181.00	8990	20230712	-63.52	1940	20240621	69.07	8410	-61.00	20240226	1940	69.07	20240621	8960	-63.39	20230915	1940	69.07	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
79	20240718	111110	57	100.00	KONEX			N	N	N	N		N	3295	-95	5	-2.80	9182140	2921	108.79	3400	3400	3100	3895	2885	3390	3143.49	0.00	0	0	3516	3452	3326	3262	3136	3485	3295	53	505	500	2100	5	1	10533205	347	-5.38	18.20	12	0.03	-612.00	181.00	8990	20230712	-63.35	1940	20240621	69.85	8410	-60.82	20240226	1940	69.85	20240621	8960	-63.23	20230915	1940	69.85	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
80	20240718	101112	57	100.00	KONEX			N	N	N	N		N	3295	-95	5	-2.80	9079995	2890	107.64	3400	3400	3100	3895	2885	3390	3141.87	0.00	0	0	3516	3452	3326	3262	3136	3485	3295	53	505	500	2100	5	1	10533205	347	-5.38	18.20	12	0.03	-612.00	181.00	8990	20230712	-63.35	1940	20240621	69.85	8410	-60.82	20240226	1940	69.85	20240621	8960	-63.23	20230915	1940	69.85	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
81	20240718	091114	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3516	3452	3326	3262	3136	3485	3295	53	505	500	2100	5	1	10533205	357	-5.54	18.73	12	0.00	-612.00	181.00	8990	20230712	-62.29	1940	20240621	74.74	8410	-59.69	20240226	1940	74.74	20240621	8960	-62.17	20230915	1940	74.74	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
82	20240717	161159	57	100.00	KONEX			N	N	N	N		N	3390	130	2	3.99	8958150	2685	370.86	3380	3390	3200	3745	2775	3260	3336.37	0.00	0	0	3543	3401	3258	3116	2973	3330	3045	53	485	500	2020	5	1	10533205	357	-5.54	18.73	12	0.03	-612.00	181.00	9250	20230711	-63.35	1940	20240621	74.74	8410	-59.69	20240226	1940	74.74	20240621	8960	-62.17	20230915	1940	74.74	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
83	20240717	151205	57	100.00	KONEX			N	N	N	N		N	3390	130	2	3.99	8958150	2685	370.86	3380	3390	3200	3745	2775	3260	3336.37	0.00	0	0	3543	3401	3258	3116	2973	3330	3045	53	485	500	2020	5	1	10533205	357	-5.54	18.73	12	0.03	-612.00	181.00	9250	20230711	-63.35	1940	20240621	74.74	8410	-59.69	20240226	1940	74.74	20240621	8960	-62.17	20230915	1940	74.74	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
84	20240717	141202	57	100.00	KONEX			N	N	N	N		N	3350	90	2	2.76	5524120	1660	229.28	3380	3380	3200	3745	2775	3260	3327.78	0.00	0	0	3543	3401	3258	3116	2973	3330	3045	53	485	500	2020	5	1	10533205	353	-5.47	18.51	12	0.02	-612.00	181.00	9250	20230711	-63.78	1940	20240621	72.68	8410	-60.17	20240226	1940	72.68	20240621	8960	-62.61	20230915	1940	72.68	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
85	20240717	131159	57	100.00	KONEX			N	N	N	N		N	3350	90	2	2.76	5283220	1588	219.34	3380	3380	3200	3745	2775	3260	3326.96	0.00	0	0	3543	3401	3258	3116	2973	3330	3045	53	485	500	2020	5	1	10533205	353	-5.47	18.51	12	0.02	-612.00	181.00	9250	20230711	-63.78	1940	20240621	72.68	8410	-60.17	20240226	1940	72.68	20240621	8960	-62.61	20230915	1940	72.68	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
86	20240717	121201	57	100.00	KONEX			N	N	N	N		N	3375	115	2	3.53	817055	255	35.22	3380	3380	3200	3745	2775	3260	3204.14	0.00	0	0	3543	3401	3258	3116	2973	3330	3045	53	485	500	2020	5	1	10533205	355	-5.51	18.65	12	0.00	-612.00	181.00	9250	20230711	-63.51	1940	20240621	73.97	8410	-59.87	20240226	1940	73.97	20240621	8960	-62.33	20230915	1940	73.97	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
87	20240717	111203	57	100.00	KONEX			N	N	N	N		N	3375	115	2	3.53	803555	251	34.67	3380	3380	3200	3745	2775	3260	3201.41	0.00	0	0	3543	3401	3258	3116	2973	3330	3045	53	485	500	2020	5	1	10533205	355	-5.51	18.65	12	0.00	-612.00	181.00	9250	20230711	-63.51	1940	20240621	73.97	8410	-59.87	20240226	1940	73.97	20240621	8960	-62.33	20230915	1940	73.97	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
88	20240717	101206	57	100.00	KONEX			N	N	N	N		N	3375	115	2	3.53	803555	251	34.67	3380	3380	3200	3745	2775	3260	3201.41	0.00	0	0	3543	3401	3258	3116	2973	3330	3045	53	485	500	2020	5	1	10533205	355	-5.51	18.65	12	0.00	-612.00	181.00	9250	20230711	-63.51	1940	20240621	73.97	8410	-59.87	20240226	1940	73.97	20240621	8960	-62.33	20230915	1940	73.97	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
89	20240717	090947	57	100.00	KONEX			N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	3745	2775	3260	0.00	0.00	0	0	3543	3401	3258	3116	2973	3330	3045	53	485	500	2020	5	1	10533205	343	-5.33	18.01	12	0.00	-612.00	181.00	9250	20230711	-64.76	1940	20240621	68.04	8410	-61.24	20240226	1940	68.04	20240621	8960	-63.62	20230915	1940	68.04	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
90	20240716	161203	57	100.00	KONEX			N	N	N	N		N	3260	65	2	2.03	2276590	724	26.57	3400	3400	3115	3670	2720	3195	3144.46	0.00	0	0	3458	3326	3168	3036	2878	3392	3102	53	475	500	1980	5	1	10533205	343	-5.33	18.01	12	0.01	-612.00	181.00	9250	20230711	-64.76	1940	20240621	68.04	8410	-61.24	20240226	1940	68.04	20240621	8960	-63.62	20230915	1940	68.04	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
91	20240716	151217	57	100.00	KONEX			N	N	N	N		N	3260	65	2	2.03	2276590	724	26.57	3400	3400	3115	3670	2720	3195	3144.46	0.00	0	0	3458	3326	3168	3036	2878	3392	3102	53	475	500	1980	5	1	10533205	343	-5.33	18.01	12	0.01	-612.00	181.00	9250	20230711	-64.76	1940	20240621	68.04	8410	-61.24	20240226	1940	68.04	20240621	8960	-63.62	20230915	1940	68.04	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
92	20240716	141211	57	100.00	KONEX			N	N	N	N		N	3260	65	2	2.03	2195090	699	25.65	3400	3400	3115	3670	2720	3195	3140.33	0.00	0	0	3458	3326	3168	3036	2878	3392	3102	53	475	500	1980	5	1	10533205	343	-5.33	18.01	12	0.01	-612.00	181.00	9250	20230711	-64.76	1940	20240621	68.04	8410	-61.24	20240226	1940	68.04	20240621	8960	-63.62	20230915	1940	68.04	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
93	20240716	131212	57	100.00	KONEX			N	N	N	N		N	3270	75	2	2.35	322330	98	3.60	3400	3400	3270	3670	2720	3195	3289.08	0.00	0	0	3458	3326	3168	3036	2878	3392	3102	53	475	500	1980	5	1	10533205	344	-5.34	18.07	12	0.00	-612.00	181.00	9250	20230711	-64.65	1940	20240621	68.56	8410	-61.12	20240226	1940	68.56	20240621	8960	-63.50	20230915	1940	68.56	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
94	20240716	121208	57	100.00	KONEX			N	N	N	N		N	3280	85	2	2.66	247120	75	2.75	3400	3400	3280	3670	2720	3195	3294.93	0.00	0	0	3458	3326	3168	3036	2878	3392	3102	53	475	500	1980	5	1	10533205	345	-5.36	18.12	12	0.00	-612.00	181.00	9250	20230711	-64.54	1940	20240621	69.07	8410	-61.00	20240226	1940	69.07	20240621	8960	-63.39	20230915	1940	69.07	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
95	20240716	111211	57	100.00	KONEX			N	N	N	N		N	3280	85	2	2.66	247120	75	2.75	3400	3400	3280	3670	2720	3195	3294.93	0.00	0	0	3458	3326	3168	3036	2878	3392	3102	53	475	500	1980	5	1	10533205	345	-5.36	18.12	12	0.00	-612.00	181.00	9250	20230711	-64.54	1940	20240621	69.07	8410	-61.00	20240226	1940	69.07	20240621	8960	-63.39	20230915	1940	69.07	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
96	20240716	101210	57	100.00	KONEX			N	N	N	N		N	3280	85	2	2.66	247120	75	2.75	3400	3400	3280	3670	2720	3195	3294.93	0.00	0	0	3458	3326	3168	3036	2878	3392	3102	53	475	500	1980	5	1	10533205	345	-5.36	18.12	12	0.00	-612.00	181.00	9250	20230711	-64.54	1940	20240621	69.07	8410	-61.00	20240226	1940	69.07	20240621	8960	-63.39	20230915	1940	69.07	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
97	20240716	091209	57	100.00	KONEX			N	N	N	N		N	3400	205	2	6.42	3400	1	0.04	3400	3400	3400	3670	2720	3195	3400.00	0.00	0	0	3458	3326	3168	3036	2878	3392	3102	53	475	500	1980	5	1	10533205	358	-5.56	18.78	12	0.00	-612.00	181.00	9250	20230711	-63.24	1940	20240621	75.26	8410	-59.57	20240226	1940	75.26	20240621	8960	-62.05	20230915	1940	75.26	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
98	20240715	161151	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	8701830	2725	194.23	3100	3300	3010	3565	2635	3100	3193.33	0.00	0	0	3526	3312	3086	2872	2646	3320	2880	53	465	500	1920	5	1	10533205	337	-5.22	17.65	12	0.03	-612.00	181.00	9250	20230711	-65.46	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
99	20240715	151159	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	8605980	2695	192.09	3100	3300	3010	3565	2635	3100	3193.31	0.00	0	0	3526	3312	3086	2872	2646	3320	2880	53	465	500	1920	5	1	10533205	337	-5.22	17.65	12	0.03	-612.00	181.00	9250	20230711	-65.46	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
100	20240715	141156	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	7970895	2495	177.83	3100	3300	3010	3565	2635	3100	3194.75	0.00	0	0	3526	3312	3086	2872	2646	3320	2880	53	465	500	1920	5	1	10533205	337	-5.22	17.65	12	0.02	-612.00	181.00	9250	20230711	-65.46	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
101	20240715	131159	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	7970895	2495	177.83	3100	3300	3010	3565	2635	3100	3194.75	0.00	0	0	3526	3312	3086	2872	2646	3320	2880	53	465	500	1920	5	1	10533205	337	-5.22	17.65	12	0.02	-612.00	181.00	9250	20230711	-65.46	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
102	20240715	121157	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	7970895	2495	177.83	3100	3300	3010	3565	2635	3100	3194.75	0.00	0	0	3526	3312	3086	2872	2646	3320	2880	53	465	500	1920	5	1	10533205	337	-5.22	17.65	12	0.02	-612.00	181.00	9250	20230711	-65.46	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
103	20240715	111157	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	7970895	2495	177.83	3100	3300	3010	3565	2635	3100	3194.75	0.00	0	0	3526	3312	3086	2872	2646	3320	2880	53	465	500	1920	5	1	10533205	337	-5.22	17.65	12	0.02	-612.00	181.00	9250	20230711	-65.46	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
104	20240715	101156	57	100.00	KONEX			N	N	N	N		N	3300	200	2	6.45	7648100	2391	170.42	3100	3300	3010	3565	2635	3100	3198.70	0.00	0	0	3526	3312	3086	2872	2646	3320	2880	53	465	500	1920	5	1	10533205	348	-5.39	18.23	12	0.02	-612.00	181.00	9250	20230711	-64.32	1940	20240621	70.10	8410	-60.76	20240226	1940	70.10	20240621	8960	-63.17	20230915	1940	70.10	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
105	20240715	091157	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3526	3312	3086	2872	2646	3320	2880	53	465	500	1920	5	1	10533205	327	-5.07	17.13	12	0.00	-612.00	181.00	9250	20230711	-66.49	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8960	-65.40	20230915	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
106	20240712	161147	57	100.00	KONEX			N	N	N	N		N	3100	20	2	0.65	4091070	1403	28.83	3100	3300	2860	3540	2620	3080	2915.94	0.00	0	0	3273	3176	2983	2886	2693	3225	2935	53	460	500	1900	5	1	10533205	327	-5.07	17.13	12	0.01	-612.00	181.00	9250	20230711	-66.49	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8990	-65.52	20230712	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
107	20240712	151155	57	100.00	KONEX			N	N	N	N		N	3100	20	2	0.65	4091070	1403	28.83	3100	3300	2860	3540	2620	3080	2915.94	0.00	0	0	3273	3176	2983	2886	2693	3225	2935	53	460	500	1900	5	1	10533205	327	-5.07	17.13	12	0.01	-612.00	181.00	9250	20230711	-66.49	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8990	-65.52	20230712	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
108	20240712	141158	57	100.00	KONEX			N	N	N	N		N	3100	20	2	0.65	4091070	1403	28.83	3100	3300	2860	3540	2620	3080	2915.94	0.00	0	0	3273	3176	2983	2886	2693	3225	2935	53	460	500	1900	5	1	10533205	327	-5.07	17.13	12	0.01	-612.00	181.00	9250	20230711	-66.49	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8990	-65.52	20230712	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
109	20240712	131152	57	100.00	KONEX			N	N	N	N		N	3100	20	2	0.65	4091070	1403	28.83	3100	3300	2860	3540	2620	3080	2915.94	0.00	0	0	3273	3176	2983	2886	2693	3225	2935	53	460	500	1900	5	1	10533205	327	-5.07	17.13	12	0.01	-612.00	181.00	9250	20230711	-66.49	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8990	-65.52	20230712	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
110	20240712	121153	57	100.00	KONEX			N	N	N	N		N	3100	20	2	0.65	4091070	1403	28.83	3100	3300	2860	3540	2620	3080	2915.94	0.00	0	0	3273	3176	2983	2886	2693	3225	2935	53	460	500	1900	5	1	10533205	327	-5.07	17.13	12	0.01	-612.00	181.00	9250	20230711	-66.49	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8990	-65.52	20230712	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
111	20240712	111150	57	100.00	KONEX			N	N	N	N		N	3130	50	2	1.62	3172970	1092	22.44	3100	3300	2860	3540	2620	3080	2905.65	0.00	0	0	3273	3176	2983	2886	2693	3225	2935	53	460	500	1900	5	1	10533205	330	-5.11	17.29	12	0.01	-612.00	181.00	9250	20230711	-66.16	1940	20240621	61.34	8410	-62.78	20240226	1940	61.34	20240621	8990	-65.18	20230712	1940	61.34	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
112	20240712	101152	57	100.00	KONEX			N	N	N	N		N	3135	55	2	1.79	548120	180	3.70	3100	3300	2860	3540	2620	3080	3045.11	0.00	0	0	3273	3176	2983	2886	2693	3225	2935	53	460	500	1900	5	1	10533205	330	-5.12	17.32	12	0.00	-612.00	181.00	9250	20230711	-66.11	1940	20240621	61.60	8410	-62.72	20240226	1940	61.60	20240621	8990	-65.13	20230712	1940	61.60	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
113	20240712	091148	57	100.00	KONEX			N	N	N	N		N	3100	20	2	0.65	3100	1	0.02	3100	3100	3100	3540	2620	3080	3100.00	0.00	0	0	3273	3176	2983	2886	2693	3225	2935	53	460	500	1900	5	1	10533205	327	-5.07	17.13	12	0.00	-612.00	181.00	9250	20230711	-66.49	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8990	-65.52	20230712	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
114	20240711	161143	57	100.00	KONEX			N	N	N	N		N	3080	330	2	12.00	14390295	4866	83.61	2790	3080	2790	3160	2340	2750	2957.32	0.00	0	0	2823	2786	2713	2676	2603	2805	2695	53	410	500	1700	5	1	10533205	324	-5.03	17.02	12	0.05	-612.00	181.00	9250	20230711	-66.70	1940	20240621	58.76	8410	-63.38	20240226	1940	58.76	20240621	9250	-66.70	20230711	1940	58.76	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
115	20240711	151150	57	100.00	KONEX			N	N	N	N		N	3080	330	2	12.00	9622175	3234	55.57	2790	3080	2790	3160	2340	2750	2975.32	0.00	0	0	2823	2786	2713	2676	2603	2805	2695	53	410	500	1700	5	1	10533205	324	-5.03	17.02	12	0.03	-612.00	181.00	9250	20230711	-66.70	1940	20240621	58.76	8410	-63.38	20240226	1940	58.76	20240621	9250	-66.70	20230711	1940	58.76	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
116	20240711	141151	57	100.00	KONEX			N	N	N	N		N	3070	320	2	11.64	5122085	1769	30.40	2790	3080	2790	3160	2340	2750	2895.47	0.00	0	0	2823	2786	2713	2676	2603	2805	2695	53	410	500	1700	5	1	10533205	323	-5.02	16.96	12	0.02	-612.00	181.00	9250	20230711	-66.81	1940	20240621	58.25	8410	-63.50	20240226	1940	58.25	20240621	9250	-66.81	20230711	1940	58.25	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
117	20240711	131149	57	100.00	KONEX			N	N	N	N		N	2905	155	2	5.64	4495805	1565	26.89	2790	3080	2790	3160	2340	2750	2872.72	0.00	0	0	2823	2786	2713	2676	2603	2805	2695	53	410	500	1700	5	1	10533205	306	-4.75	16.05	12	0.01	-612.00	181.00	9250	20230711	-68.59	1940	20240621	49.74	8410	-65.46	20240226	1940	49.74	20240621	9250	-68.59	20230711	1940	49.74	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
118	20240711	121147	57	100.00	KONEX			N	N	N	N		N	3080	330	2	12.00	4466100	1555	26.72	2790	3080	2790	3160	2340	2750	2872.09	0.00	0	0	2823	2786	2713	2676	2603	2805	2695	53	410	500	1700	5	1	10533205	324	-5.03	17.02	12	0.01	-612.00	181.00	9250	20230711	-66.70	1940	20240621	58.76	8410	-63.38	20240226	1940	58.76	20240621	9250	-66.70	20230711	1940	58.76	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
119	20240711	111144	57	100.00	KONEX			N	N	N	N		N	3080	330	2	12.00	4466100	1555	26.72	2790	3080	2790	3160	2340	2750	2872.09	0.00	0	0	2823	2786	2713	2676	2603	2805	2695	53	410	500	1700	5	1	10533205	324	-5.03	17.02	12	0.01	-612.00	181.00	9250	20230711	-66.70	1940	20240621	58.76	8410	-63.38	20240226	1940	58.76	20240621	9250	-66.70	20230711	1940	58.76	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
120	20240711	101147	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2823	2786	2713	2676	2603	2805	2695	53	410	500	1700	5	1	10533205	290	-4.49	15.19	12	0.00	-612.00	181.00	9250	20230711	-70.27	1940	20240621	41.75	8410	-67.30	20240226	1940	41.75	20240621	9250	-70.27	20230711	1940	41.75	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
121	20240711	091143	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2823	2786	2713	2676	2603	2805	2695	53	410	500	1700	5	1	10533205	290	-4.49	15.19	12	0.00	-612.00	181.00	9250	20230711	-70.27	1940	20240621	41.75	8410	-67.30	20240226	1940	41.75	20240621	9250	-70.27	20230711	1940	41.75	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
122	20240710	161138	57	100.00	KONEX			N	N	N	N		N	2750	75	2	2.80	15498875	5820	132.27	2735	2750	2640	3075	2275	2675	2663.04	0.00	0	0	2865	2770	2685	2590	2505	2727	2547	53	400	500	1650	5	1	10533205	290	-4.49	15.19	12	0.06	-612.00	181.00	9250	20230711	-70.27	1940	20240621	41.75	8410	-67.30	20240226	1940	41.75	20240621	9250	-70.27	20230711	1940	41.75	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
123	20240710	151143	57	100.00	KONEX			N	N	N	N		N	2750	75	2	2.80	15498875	5820	132.27	2735	2750	2640	3075	2275	2675	2663.04	0.00	0	0	2865	2770	2685	2590	2505	2727	2547	53	400	500	1650	5	1	10533205	290	-4.49	15.19	12	0.06	-612.00	181.00	9250	20230711	-70.27	1940	20240621	41.75	8410	-67.30	20240226	1940	41.75	20240621	9250	-70.27	20230711	1940	41.75	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
124	20240710	141143	57	100.00	KONEX			N	N	N	N		N	2750	75	2	2.80	15498875	5820	132.27	2735	2750	2640	3075	2275	2675	2663.04	0.00	0	0	2865	2770	2685	2590	2505	2727	2547	53	400	500	1650	5	1	10533205	290	-4.49	15.19	12	0.06	-612.00	181.00	9250	20230711	-70.27	1940	20240621	41.75	8410	-67.30	20240226	1940	41.75	20240621	9250	-70.27	20230711	1940	41.75	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
125	20240710	131143	57	100.00	KONEX			N	N	N	N		N	2650	-25	5	-0.93	8904805	3358	76.32	2735	2735	2640	3075	2275	2675	2651.82	0.00	0	0	2865	2770	2685	2590	2505	2727	2547	53	400	500	1650	5	1	10533205	279	-4.33	14.64	12	0.03	-612.00	181.00	9250	20230711	-71.35	1940	20240621	36.60	8410	-68.49	20240226	1940	36.60	20240621	9250	-71.35	20230711	1940	36.60	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
126	20240710	121140	57	100.00	KONEX			N	N	N	N		N	2650	-25	5	-0.93	8904805	3358	76.32	2735	2735	2640	3075	2275	2675	2651.82	0.00	0	0	2865	2770	2685	2590	2505	2727	2547	53	400	500	1650	5	1	10533205	279	-4.33	14.64	12	0.03	-612.00	181.00	9250	20230711	-71.35	1940	20240621	36.60	8410	-68.49	20240226	1940	36.60	20240621	9250	-71.35	20230711	1940	36.60	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
127	20240710	111142	57	100.00	KONEX			N	N	N	N		N	2695	20	2	0.75	8313855	3135	71.25	2735	2735	2640	3075	2275	2675	2651.95	0.00	0	0	2865	2770	2685	2590	2505	2727	2547	53	400	500	1650	5	1	10533205	284	-4.40	14.89	12	0.03	-612.00	181.00	9250	20230711	-70.86	1940	20240621	38.92	8410	-67.95	20240226	1940	38.92	20240621	9250	-70.86	20230711	1940	38.92	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
128	20240710	101137	57	100.00	KONEX			N	N	N	N		N	2650	-25	5	-0.93	3905245	1474	33.50	2735	2735	2640	3075	2275	2675	2649.42	0.00	0	0	2865	2770	2685	2590	2505	2727	2547	53	400	500	1650	5	1	10533205	279	-4.33	14.64	12	0.01	-612.00	181.00	9250	20230711	-71.35	1940	20240621	36.60	8410	-68.49	20240226	1940	36.60	20240621	9250	-71.35	20230711	1940	36.60	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
129	20240710	091143	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2865	2770	2685	2590	2505	2727	2547	53	400	500	1650	5	1	10533205	282	-4.37	14.78	12	0.00	-612.00	181.00	9250	20230711	-71.08	1940	20240621	37.89	8410	-68.19	20240226	1940	37.89	20240621	9250	-71.08	20230711	1940	37.89	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
130	20240709	161135	57	100.00	KONEX			N	N	N	N		N	2675	-110	5	-3.95	11568615	4400	180.92	2780	2780	2600	3200	2370	2785	2629.23	0.00	0	0	3141	2962	2821	2642	2501	3052	2732	53	415	500	1720	5	1	10533205	282	-4.37	14.78	12	0.04	-612.00	181.00	9250	20230711	-71.08	1940	20240621	37.89	8410	-68.19	20240226	1940	37.89	20240621	9250	-71.08	20230711	1940	37.89	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
131	20240709	151142	57	100.00	KONEX			N	N	N	N		N	2675	-110	5	-3.95	11568615	4400	180.92	2780	2780	2600	3200	2370	2785	2629.23	0.00	0	0	3141	2962	2821	2642	2501	3052	2732	53	415	500	1720	5	1	10533205	282	-4.37	14.78	12	0.04	-612.00	181.00	9250	20230711	-71.08	1940	20240621	37.89	8410	-68.19	20240226	1940	37.89	20240621	9250	-71.08	20230711	1940	37.89	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
132	20240709	141141	57	100.00	KONEX			N	N	N	N		N	2725	-60	5	-2.15	11025140	4195	172.49	2780	2780	2600	3200	2370	2785	2628.16	0.00	0	0	3141	2962	2821	2642	2501	3052	2732	53	415	500	1720	5	1	10533205	287	-4.45	15.06	12	0.04	-612.00	181.00	9250	20230711	-70.54	1940	20240621	40.46	8410	-67.60	20240226	1940	40.46	20240621	9250	-70.54	20230711	1940	40.46	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
133	20240709	131145	57	100.00	KONEX			N	N	N	N		N	2765	-20	5	-0.72	10752640	4095	168.38	2780	2780	2600	3200	2370	2785	2625.80	0.00	0	0	3141	2962	2821	2642	2501	3052	2732	53	415	500	1720	5	1	10533205	291	-4.52	15.28	12	0.04	-612.00	181.00	9250	20230711	-70.11	1940	20240621	42.53	8410	-67.12	20240226	1940	42.53	20240621	9250	-70.11	20230711	1940	42.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
134	20240709	121146	57	100.00	KONEX			N	N	N	N		N	2765	-20	5	-0.72	10752640	4095	168.38	2780	2780	2600	3200	2370	2785	2625.80	0.00	0	0	3141	2962	2821	2642	2501	3052	2732	53	415	500	1720	5	1	10533205	291	-4.52	15.28	12	0.04	-612.00	181.00	9250	20230711	-70.11	1940	20240621	42.53	8410	-67.12	20240226	1940	42.53	20240621	9250	-70.11	20230711	1940	42.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
135	20240709	111146	57	100.00	KONEX			N	N	N	N		N	2765	-20	5	-0.72	10752640	4095	168.38	2780	2780	2600	3200	2370	2785	2625.80	0.00	0	0	3141	2962	2821	2642	2501	3052	2732	53	415	500	1720	5	1	10533205	291	-4.52	15.28	12	0.04	-612.00	181.00	9250	20230711	-70.11	1940	20240621	42.53	8410	-67.12	20240226	1940	42.53	20240621	9250	-70.11	20230711	1940	42.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
136	20240709	101142	57	100.00	KONEX			N	N	N	N		N	2765	-20	5	-0.72	10752640	4095	168.38	2780	2780	2600	3200	2370	2785	2625.80	0.00	0	0	3141	2962	2821	2642	2501	3052	2732	53	415	500	1720	5	1	10533205	291	-4.52	15.28	12	0.04	-612.00	181.00	9250	20230711	-70.11	1940	20240621	42.53	8410	-67.12	20240226	1940	42.53	20240621	9250	-70.11	20230711	1940	42.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
137	20240709	091139	57	100.00	KONEX			N	N	N	N		N	2780	-5	5	-0.18	13900	5	0.21	2780	2780	2780	3200	2370	2785	2780.00	0.00	0	0	3141	2962	2821	2642	2501	3052	2732	53	415	500	1720	5	1	10533205	293	-4.54	15.36	12	0.00	-612.00	181.00	9250	20230711	-69.95	1940	20240621	43.30	8410	-66.94	20240226	1940	43.30	20240621	9250	-69.95	20230711	1940	43.30	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
138	20240708	161132	57	100.00	KONEX			N	N	N	N		N	2785	15	2	0.54	6731100	2432	115.64	2680	3000	2680	3185	2355	2770	2767.72	0.00	0	0	3053	2911	2758	2616	2463	2835	2540	53	415	500	1710	5	1	10533205	293	-4.55	15.39	12	0.02	-612.00	181.00	9250	20230711	-69.89	1940	20240621	43.56	8410	-66.88	20240226	1940	43.56	20240621	9250	-69.89	20230711	1940	43.56	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
139	20240708	151134	57	100.00	KONEX			N	N	N	N		N	2785	15	2	0.54	6731100	2432	115.64	2680	3000	2680	3185	2355	2770	2767.72	0.00	0	0	3053	2911	2758	2616	2463	2835	2540	53	415	500	1710	5	1	10533205	293	-4.55	15.39	12	0.02	-612.00	181.00	9250	20230711	-69.89	1940	20240621	43.56	8410	-66.88	20240226	1940	43.56	20240621	9250	-69.89	20230711	1940	43.56	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
140	20240708	141137	57	100.00	KONEX			N	N	N	N		N	2800	30	2	1.08	4837595	1748	83.12	2680	3000	2680	3185	2355	2770	2767.50	0.00	0	0	3053	2911	2758	2616	2463	2835	2540	53	415	500	1710	5	1	10533205	295	-4.58	15.47	12	0.02	-612.00	181.00	9250	20230711	-69.73	1940	20240621	44.33	8410	-66.71	20240226	1940	44.33	20240621	9250	-69.73	20230711	1940	44.33	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
141	20240708	131132	57	100.00	KONEX			N	N	N	N		N	2895	125	2	4.51	4792200	1732	82.36	2680	3000	2680	3185	2355	2770	2766.86	0.00	0	0	3053	2911	2758	2616	2463	2835	2540	53	415	500	1710	5	1	10533205	305	-4.73	15.99	12	0.02	-612.00	181.00	9250	20230711	-68.70	1940	20240621	49.23	8410	-65.58	20240226	1940	49.23	20240621	9250	-68.70	20230711	1940	49.23	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
142	20240708	121134	57	100.00	KONEX			N	N	N	N		N	2900	130	2	4.69	4763250	1722	81.88	2680	3000	2680	3185	2355	2770	2766.11	0.00	0	0	3053	2911	2758	2616	2463	2835	2540	53	415	500	1710	5	1	10533205	305	-4.74	16.02	12	0.02	-612.00	181.00	9250	20230711	-68.65	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	9250	-68.65	20230711	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
143	20240708	111131	57	100.00	KONEX			N	N	N	N		N	2900	130	2	4.69	4763250	1722	81.88	2680	3000	2680	3185	2355	2770	2766.11	0.00	0	0	3053	2911	2758	2616	2463	2835	2540	53	415	500	1710	5	1	10533205	305	-4.74	16.02	12	0.02	-612.00	181.00	9250	20230711	-68.65	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	9250	-68.65	20230711	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
144	20240708	101132	57	100.00	KONEX			N	N	N	N		N	2775	5	2	0.18	1513575	561	26.68	2680	2775	2680	3185	2355	2770	2697.99	0.00	0	0	3053	2911	2758	2616	2463	2835	2540	53	415	500	1710	5	1	10533205	292	-4.53	15.33	12	0.01	-612.00	181.00	9250	20230711	-70.00	1940	20240621	43.04	8410	-67.00	20240226	1940	43.04	20240621	9250	-70.00	20230711	1940	43.04	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
145	20240708	091131	57	100.00	KONEX			N	N	N	N		N	2770	0	3	0.00	0	0	0.00	0	0	0	3185	2355	2770	0.00	0.00	0	0	3053	2911	2758	2616	2463	2835	2540	53	415	500	1710	5	1	10533205	292	-4.53	15.30	12	0.00	-612.00	181.00	9250	20230711	-70.05	1940	20240621	42.78	8410	-67.06	20240226	1940	42.78	20240621	9250	-70.05	20230711	1940	42.78	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
146	20240705	161126	57	100.00	KONEX			N	N	N	N		N	2770	0	3	0.00	5830280	2103	156.47	2800	2900	2605	3185	2355	2770	2772.36	0.00	0	0	3063	2916	2658	2511	2253	2990	2585	53	415	500	1710	5	1	10533205	292	-4.53	15.30	12	0.02	-612.00	181.00	9250	20230711	-70.05	1940	20240621	42.78	8410	-67.06	20240226	1940	42.78	20240621	9250	-70.05	20230711	1940	42.78	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
147	20240705	151129	57	100.00	KONEX			N	N	N	N		N	2780	10	2	0.36	5686240	2051	152.60	2800	2900	2605	3185	2355	2770	2772.42	0.00	0	0	3063	2916	2658	2511	2253	2990	2585	53	415	500	1710	5	1	10533205	293	-4.54	15.36	12	0.02	-612.00	181.00	9250	20230711	-69.95	1940	20240621	43.30	8410	-66.94	20240226	1940	43.30	20240621	9250	-69.95	20230711	1940	43.30	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
148	20240705	141131	57	100.00	KONEX			N	N	N	N		N	2750	-20	5	-0.72	5683460	2050	152.53	2800	2900	2605	3185	2355	2770	2772.42	0.00	0	0	3063	2916	2658	2511	2253	2990	2585	53	415	500	1710	5	1	10533205	290	-4.49	15.19	12	0.02	-612.00	181.00	9250	20230711	-70.27	1940	20240621	41.75	8410	-67.30	20240226	1940	41.75	20240621	9250	-70.27	20230711	1940	41.75	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
149	20240705	131129	57	100.00	KONEX			N	N	N	N		N	2755	-15	5	-0.54	5327820	1921	142.93	2800	2900	2605	3185	2355	2770	2773.46	0.00	0	0	3063	2916	2658	2511	2253	2990	2585	53	415	500	1710	5	1	10533205	290	-4.50	15.22	12	0.02	-612.00	181.00	9250	20230711	-70.22	1940	20240621	42.01	8410	-67.24	20240226	1940	42.01	20240621	9250	-70.22	20230711	1940	42.01	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
150	20240705	121129	57	100.00	KONEX			N	N	N	N		N	2765	-5	5	-0.18	2403425	837	62.28	2800	2900	2765	3185	2355	2770	2871.48	0.00	0	0	3063	2916	2658	2511	2253	2990	2585	53	415	500	1710	5	1	10533205	291	-4.52	15.28	12	0.01	-612.00	181.00	9250	20230711	-70.11	1940	20240621	42.53	8410	-67.12	20240226	1940	42.53	20240621	9250	-70.11	20230711	1940	42.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
151	20240705	111126	57	100.00	KONEX			N	N	N	N		N	2870	100	2	3.61	2375650	827	61.53	2800	2900	2775	3185	2355	2770	2872.61	0.00	0	0	3063	2916	2658	2511	2253	2990	2585	53	415	500	1710	5	1	10533205	302	-4.69	15.86	12	0.01	-612.00	181.00	9250	20230711	-68.97	1940	20240621	47.94	8410	-65.87	20240226	1940	47.94	20240621	9250	-68.97	20230711	1940	47.94	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
152	20240705	101126	57	100.00	KONEX			N	N	N	N		N	2895	125	2	4.51	2009495	697	51.86	2800	2900	2775	3185	2355	2770	2883.06	0.00	0	0	3063	2916	2658	2511	2253	2990	2585	53	415	500	1710	5	1	10533205	305	-4.73	15.99	12	0.01	-612.00	181.00	9250	20230711	-68.70	1940	20240621	49.23	8410	-65.58	20240226	1940	49.23	20240621	9250	-68.70	20230711	1940	49.23	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
153	20240705	091128	57	100.00	KONEX			N	N	N	N		N	2895	125	2	4.51	377325	131	9.75	2800	2900	2795	3185	2355	2770	2880.34	0.00	0	0	3063	2916	2658	2511	2253	2990	2585	53	415	500	1710	5	1	10533205	305	-4.73	15.99	12	0.00	-612.00	181.00	9250	20230711	-68.70	1940	20240621	49.23	8410	-65.58	20240226	1940	49.23	20240621	9250	-68.70	20230711	1940	49.23	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
154	20240704	161121	57	100.00	KONEX			N	N	N	N		N	2770	300	2	12.15	3747790	1344	113.90	2595	2805	2400	2840	2100	2470	2788.53	0.00	0	0	2690	2580	2490	2380	2290	2635	2435	53	370	500	1530	5	1	10533205	292	-4.53	15.30	12	0.01	-612.00	181.00	9250	20230711	-70.05	1940	20240621	42.78	8410	-67.06	20240226	1940	42.78	20240621	9250	-70.05	20230711	1940	42.78	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
155	20240704	151126	57	100.00	KONEX			N	N	N	N		N	2730	260	2	10.53	3736710	1340	113.56	2595	2805	2400	2840	2100	2470	2788.59	0.00	0	0	2690	2580	2490	2380	2290	2635	2435	53	370	500	1530	5	1	10533205	288	-4.46	15.08	12	0.01	-612.00	181.00	9250	20230711	-70.49	1940	20240621	40.72	8410	-67.54	20240226	1940	40.72	20240621	9250	-70.49	20230711	1940	40.72	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
156	20240704	141125	57	100.00	KONEX			N	N	N	N		N	2650	180	2	7.29	3673080	1317	111.61	2595	2805	2400	2840	2100	2470	2788.97	0.00	0	0	2690	2580	2490	2380	2290	2635	2435	53	370	500	1530	5	1	10533205	279	-4.33	14.64	12	0.01	-612.00	181.00	9250	20230711	-71.35	1940	20240621	36.60	8410	-68.49	20240226	1940	36.60	20240621	9250	-71.35	20230711	1940	36.60	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
157	20240704	131125	57	100.00	KONEX			N	N	N	N		N	2780	310	2	12.55	3667780	1315	111.44	2595	2805	2400	2840	2100	2470	2789.19	0.00	0	0	2690	2580	2490	2380	2290	2635	2435	53	370	500	1530	5	1	10533205	293	-4.54	15.36	12	0.01	-612.00	181.00	9250	20230711	-69.95	1940	20240621	43.30	8410	-66.94	20240226	1940	43.30	20240621	9250	-69.95	20230711	1940	43.30	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
158	20240704	121125	57	100.00	KONEX			N	N	N	N		N	2785	315	2	12.75	3654100	1310	111.02	2595	2805	2400	2840	2100	2470	2789.39	0.00	0	0	2690	2580	2490	2380	2290	2635	2435	53	370	500	1530	5	1	10533205	293	-4.55	15.39	12	0.01	-612.00	181.00	9250	20230711	-69.89	1940	20240621	43.56	8410	-66.88	20240226	1940	43.56	20240621	9250	-69.89	20230711	1940	43.56	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
159	20240704	111123	57	100.00	KONEX			N	N	N	N		N	2785	315	2	12.75	3400965	1219	103.31	2595	2805	2400	2840	2100	2470	2789.96	0.00	0	0	2690	2580	2490	2380	2290	2635	2435	53	370	500	1530	5	1	10533205	293	-4.55	15.39	12	0.01	-612.00	181.00	9250	20230711	-69.89	1940	20240621	43.56	8410	-66.88	20240226	1940	43.56	20240621	9250	-69.89	20230711	1940	43.56	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
160	20240704	101123	57	100.00	KONEX			N	N	N	N		N	2795	325	2	13.16	3278420	1175	99.58	2595	2805	2400	2840	2100	2470	2790.14	0.00	0	0	2690	2580	2490	2380	2290	2635	2435	53	370	500	1530	5	1	10533205	294	-4.57	15.44	12	0.01	-612.00	181.00	9250	20230711	-69.78	1940	20240621	44.07	8410	-66.77	20240226	1940	44.07	20240621	9250	-69.78	20230711	1940	44.07	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
161	20240704	091125	57	100.00	KONEX			N	N	N	N		N	2595	125	2	5.06	5190	2	0.17	2595	2595	2595	2840	2100	2470	2595.00	0.00	0	0	2690	2580	2490	2380	2290	2635	2435	53	370	500	1530	5	1	10533205	273	-4.24	14.34	12	0.00	-612.00	181.00	9250	20230711	-71.95	1940	20240621	33.76	8410	-69.14	20240226	1940	33.76	20240621	9250	-71.95	20230711	1940	33.76	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
162	20240703	161119	57	100.00	KONEX			N	N	N	N		N	2470	100	2	4.22	2843545	1180	38.69	2400	2600	2400	2725	2015	2370	2409.78	0.00	0	0	2576	2472	2351	2247	2126	2525	2300	53	355	500	1460	5	1	10533205	260	-4.04	13.65	12	0.01	-612.00	181.00	9250	20230711	-73.30	1940	20240621	27.32	8410	-70.63	20240226	1940	27.32	20240621	9250	-73.30	20230711	1940	27.32	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
163	20240703	151122	57	100.00	KONEX			N	N	N	N		N	2495	125	2	5.27	2833665	1176	38.56	2400	2600	2400	2725	2015	2370	2409.58	0.00	0	0	2576	2472	2351	2247	2126	2525	2300	53	355	500	1460	5	1	10533205	263	-4.08	13.78	12	0.01	-612.00	181.00	9250	20230711	-73.03	1940	20240621	28.61	8410	-70.33	20240226	1940	28.61	20240621	9250	-73.03	20230711	1940	28.61	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
164	20240703	141122	57	100.00	KONEX			N	N	N	N		N	2495	125	2	5.27	2833665	1176	38.56	2400	2600	2400	2725	2015	2370	2409.58	0.00	0	0	2576	2472	2351	2247	2126	2525	2300	53	355	500	1460	5	1	10533205	263	-4.08	13.78	12	0.01	-612.00	181.00	9250	20230711	-73.03	1940	20240621	28.61	8410	-70.33	20240226	1940	28.61	20240621	9250	-73.03	20230711	1940	28.61	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
165	20240703	131122	57	100.00	KONEX			N	N	N	N		N	2450	80	2	3.38	2811210	1167	38.26	2400	2600	2400	2725	2015	2370	2408.92	0.00	0	0	2576	2472	2351	2247	2126	2525	2300	53	355	500	1460	5	1	10533205	258	-4.00	13.54	12	0.01	-612.00	181.00	9250	20230711	-73.51	1940	20240621	26.29	8410	-70.87	20240226	1940	26.29	20240621	9250	-73.51	20230711	1940	26.29	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
166	20240703	121120	57	100.00	KONEX			N	N	N	N		N	2495	125	2	5.27	2806310	1165	38.20	2400	2600	2400	2725	2015	2370	2408.85	0.00	0	0	2576	2472	2351	2247	2126	2525	2300	53	355	500	1460	5	1	10533205	263	-4.08	13.78	12	0.01	-612.00	181.00	9250	20230711	-73.03	1940	20240621	28.61	8410	-70.33	20240226	1940	28.61	20240621	9250	-73.03	20230711	1940	28.61	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
167	20240703	111123	57	100.00	KONEX			N	N	N	N		N	2455	85	2	3.59	2786350	1157	37.93	2400	2600	2400	2725	2015	2370	2408.25	0.00	0	0	2576	2472	2351	2247	2126	2525	2300	53	355	500	1460	5	1	10533205	259	-4.01	13.56	12	0.01	-612.00	181.00	9250	20230711	-73.46	1940	20240621	26.55	8410	-70.81	20240226	1940	26.55	20240621	9250	-73.46	20230711	1940	26.55	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
168	20240703	101124	57	100.00	KONEX			N	N	N	N		N	2500	130	2	5.49	2724380	1132	37.11	2400	2600	2400	2725	2015	2370	2406.70	0.00	0	0	2576	2472	2351	2247	2126	2525	2300	53	355	500	1460	5	1	10533205	263	-4.08	13.81	12	0.01	-612.00	181.00	9250	20230711	-72.97	1940	20240621	28.87	8410	-70.27	20240226	1940	28.87	20240621	9250	-72.97	20230711	1940	28.87	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
169	20240703	091120	57	100.00	KONEX			N	N	N	N		N	2400	30	2	1.27	2400	1	0.03	2400	2400	2400	2725	2015	2370	2400.00	0.00	0	0	2576	2472	2351	2247	2126	2525	2300	53	355	500	1460	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	9250	20230711	-74.05	1940	20240621	23.71	8410	-71.46	20240226	1940	23.71	20240621	9250	-74.05	20230711	1940	23.71	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
170	20240702	161116	57	100.00	KONEX			N	N	N	N		N	2370	235	2	11.01	7189655	3050	164.78	2300	2455	2230	2455	1815	2135	2357.26	0.00	0	0	2491	2312	2221	2042	1951	2267	1997	53	320	500	1320	5	1	10533205	250	-3.87	13.09	12	0.03	-612.00	181.00	9250	20230711	-74.38	1940	20240621	22.16	8410	-71.82	20240226	1940	22.16	20240621	9250	-74.38	20230711	1940	22.16	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
171	20240702	151119	57	100.00	KONEX			N	N	N	N		N	2370	235	2	11.01	7165955	3040	164.24	2300	2455	2230	2455	1815	2135	2357.22	0.00	0	0	2491	2312	2221	2042	1951	2267	1997	53	320	500	1320	5	1	10533205	250	-3.87	13.09	12	0.03	-612.00	181.00	9250	20230711	-74.38	1940	20240621	22.16	8410	-71.82	20240226	1940	22.16	20240621	9250	-74.38	20230711	1940	22.16	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
172	20240702	141119	57	100.00	KONEX			N	N	N	N		N	2370	235	2	11.01	6692950	2840	153.43	2300	2455	2230	2455	1815	2135	2356.67	0.00	0	0	2491	2312	2221	2042	1951	2267	1997	53	320	500	1320	5	1	10533205	250	-3.87	13.09	12	0.03	-612.00	181.00	9250	20230711	-74.38	1940	20240621	22.16	8410	-71.82	20240226	1940	22.16	20240621	9250	-74.38	20230711	1940	22.16	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
173	20240702	131119	57	100.00	KONEX			N	N	N	N		N	2385	250	2	11.71	6671615	2831	152.94	2300	2455	2230	2455	1815	2135	2356.63	0.00	0	0	2491	2312	2221	2042	1951	2267	1997	53	320	500	1320	5	1	10533205	251	-3.90	13.18	12	0.03	-612.00	181.00	9250	20230711	-74.22	1940	20240621	22.94	8410	-71.64	20240226	1940	22.94	20240621	9250	-74.22	20230711	1940	22.94	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
174	20240702	121120	57	100.00	KONEX			N	N	N	N		N	2300	165	2	7.73	4671845	1969	106.37	2300	2455	2230	2455	1815	2135	2372.70	0.00	0	0	2491	2312	2221	2042	1951	2267	1997	53	320	500	1320	5	1	10533205	242	-3.76	12.71	12	0.02	-612.00	181.00	9250	20230711	-75.14	1940	20240621	18.56	8410	-72.65	20240226	1940	18.56	20240621	9250	-75.14	20230711	1940	18.56	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
175	20240702	111119	57	100.00	KONEX			N	N	N	N		N	2395	260	2	12.18	2697345	1129	60.99	2300	2455	2230	2455	1815	2135	2389.15	0.00	0	0	2491	2312	2221	2042	1951	2267	1997	53	320	500	1320	5	1	10533205	252	-3.91	13.23	12	0.01	-612.00	181.00	9250	20230711	-74.11	1940	20240621	23.45	8410	-71.52	20240226	1940	23.45	20240621	9250	-74.11	20230711	1940	23.45	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
176	20240702	101118	57	100.00	KONEX			N	N	N	N		N	2295	160	2	7.49	231145	99	5.35	2300	2455	2230	2455	1815	2135	2334.80	0.00	0	0	2491	2312	2221	2042	1951	2267	1997	53	320	500	1320	5	1	10533205	242	-3.75	12.68	12	0.00	-612.00	181.00	9250	20230711	-75.19	1940	20240621	18.30	8410	-72.71	20240226	1940	18.30	20240621	9250	-75.19	20230711	1940	18.30	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
177	20240702	091119	57	100.00	KONEX			N	N	N	N		N	2455	320	1	14.99	83825	35	1.89	2300	2455	2300	2455	1815	2135	2395.00	0.00	0	0	2491	2312	2221	2042	1951	2267	1997	53	320	500	1320	5	1	10533205	259	-4.01	13.56	12	0.00	-612.00	181.00	9250	20230711	-73.46	1940	20240621	26.55	8410	-70.81	20240226	1940	26.55	20240621	9250	-73.46	20230711	1940	26.55	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
178	20240701	161114	57	100.00	KONEX			N	N	N	N		N	2135	-145	5	-6.36	4018165	1851	124.48	2300	2400	2130	2620	1940	2280	2170.81	0.00	0	0	2420	2350	2225	2155	2030	2287	2092	53	340	500	1410	5	1	10533205	225	-3.49	11.80	12	0.02	-612.00	181.00	9250	20230711	-76.92	1940	20240621	10.05	8410	-74.61	20240226	1940	10.05	20240621	9250	-76.92	20230711	1940	10.05	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
179	20240701	151117	57	100.00	KONEX			N	N	N	N		N	2175	-105	5	-4.61	3479705	1599	107.53	2300	2400	2130	2620	1940	2280	2176.18	0.00	0	0	2420	2350	2225	2155	2030	2287	2092	53	340	500	1410	5	1	10533205	229	-3.55	12.02	12	0.02	-612.00	181.00	9250	20230711	-76.49	1940	20240621	12.11	8410	-74.14	20240226	1940	12.11	20240621	9250	-76.49	20230711	1940	12.11	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
180	20240701	141115	57	100.00	KONEX			N	N	N	N		N	2200	-80	5	-3.51	483895	213	14.32	2300	2400	2200	2620	1940	2280	2271.81	0.00	0	0	2420	2350	2225	2155	2030	2287	2092	53	340	500	1410	5	1	10533205	232	-3.59	12.15	12	0.00	-612.00	181.00	9250	20230711	-76.22	1940	20240621	13.40	8410	-73.84	20240226	1940	13.40	20240621	9250	-76.22	20230711	1940	13.40	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
181	20240701	131115	57	100.00	KONEX			N	N	N	N		N	2290	10	2	0.44	373895	163	10.96	2300	2400	2200	2620	1940	2280	2293.83	0.00	0	0	2420	2350	2225	2155	2030	2287	2092	53	340	500	1410	5	1	10533205	241	-3.74	12.65	12	0.00	-612.00	181.00	9250	20230711	-75.24	1940	20240621	18.04	8410	-72.77	20240226	1940	18.04	20240621	9250	-75.24	20230711	1940	18.04	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
182	20240701	121116	57	100.00	KONEX			N	N	N	N		N	2290	10	2	0.44	373895	163	10.96	2300	2400	2200	2620	1940	2280	2293.83	0.00	0	0	2420	2350	2225	2155	2030	2287	2092	53	340	500	1410	5	1	10533205	241	-3.74	12.65	12	0.00	-612.00	181.00	9250	20230711	-75.24	1940	20240621	18.04	8410	-72.77	20240226	1940	18.04	20240621	9250	-75.24	20230711	1940	18.04	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
183	20240701	111112	57	100.00	KONEX			N	N	N	N		N	2290	10	2	0.44	373895	163	10.96	2300	2400	2200	2620	1940	2280	2293.83	0.00	0	0	2420	2350	2225	2155	2030	2287	2092	53	340	500	1410	5	1	10533205	241	-3.74	12.65	12	0.00	-612.00	181.00	9250	20230711	-75.24	1940	20240621	18.04	8410	-72.77	20240226	1940	18.04	20240621	9250	-75.24	20230711	1940	18.04	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
184	20240701	101111	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	72400	31	2.08	2300	2400	2300	2620	1940	2280	2335.48	0.00	0	0	2420	2350	2225	2155	2030	2287	2092	53	340	500	1410	5	1	10533205	242	-3.76	12.71	12	0.00	-612.00	181.00	9250	20230711	-75.14	1940	20240621	18.56	8410	-72.65	20240226	1940	18.56	20240621	9250	-75.14	20230711	1940	18.56	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
185	20240701	091109	57	100.00	KONEX			N	N	N	N		N	2400	120	2	5.26	49400	21	1.41	2300	2400	2300	2620	1940	2280	2352.38	0.00	0	0	2420	2350	2225	2155	2030	2287	2092	53	340	500	1410	5	1	10533205	253	-3.92	13.26	12	0.00	-612.00	181.00	9250	20230711	-74.05	1940	20240621	23.71	8410	-71.46	20240226	1940	23.71	20240621	9250	-74.05	20230711	1940	23.71	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N