KissMeData/180060/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	160926	57	100.00	KONEX			N	N	N	N		N	8980	20	2	0.22	1855460	215	4.16	8990	8990	8600	10300	7620	8960	8630.05	0.00	0	0	9640	9300	8850	8510	8060	9075	8285	47	1340	500	5730	10	1	9347666	839	-8.27	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.48	6630	20230817	35.44	13500	-33.48	20240226	7900	13.67	20240131	13500	-33.48	20240226	6630	35.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
3	20240731	150939	57	100.00	KONEX			N	N	N	N		N	8980	20	2	0.22	1855460	215	4.16	8990	8990	8600	10300	7620	8960	8630.05	0.00	0	0	9640	9300	8850	8510	8060	9075	8285	47	1340	500	5730	10	1	9347666	839	-8.27	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.48	6630	20230817	35.44	13500	-33.48	20240226	7900	13.67	20240131	13500	-33.48	20240226	6630	35.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
4	20240731	140938	57	100.00	KONEX			N	N	N	N		N	8980	20	2	0.22	1157680	134	2.59	8990	8990	8600	10300	7620	8960	8639.40	0.00	0	0	9640	9300	8850	8510	8060	9075	8285	47	1340	500	5730	10	1	9347666	839	-8.27	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.48	6630	20230817	35.44	13500	-33.48	20240226	7900	13.67	20240131	13500	-33.48	20240226	6630	35.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
5	20240731	130934	57	100.00	KONEX			N	N	N	N		N	8980	20	2	0.22	71550	8	0.15	8990	8990	8920	10300	7620	8960	8943.75	0.00	0	0	9640	9300	8850	8510	8060	9075	8285	47	1340	500	5730	10	1	9347666	839	-8.27	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.48	6630	20230817	35.44	13500	-33.48	20240226	7900	13.67	20240131	13500	-33.48	20240226	6630	35.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
6	20240731	120935	57	100.00	KONEX			N	N	N	N		N	8980	20	2	0.22	71550	8	0.15	8990	8990	8920	10300	7620	8960	8943.75	0.00	0	0	9640	9300	8850	8510	8060	9075	8285	47	1340	500	5730	10	1	9347666	839	-8.27	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.48	6630	20230817	35.44	13500	-33.48	20240226	7900	13.67	20240131	13500	-33.48	20240226	6630	35.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
7	20240731	110937	57	100.00	KONEX			N	N	N	N		N	8980	20	2	0.22	62570	7	0.14	8990	8990	8920	10300	7620	8960	8938.57	0.00	0	0	9640	9300	8850	8510	8060	9075	8285	47	1340	500	5730	10	1	9347666	839	-8.27	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.48	6630	20230817	35.44	13500	-33.48	20240226	7900	13.67	20240131	13500	-33.48	20240226	6630	35.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
8	20240731	100933	57	100.00	KONEX			N	N	N	N		N	8990	30	2	0.33	8990	1	0.02	8990	8990	8990	10300	7620	8960	8990.00	0.00	0	0	9640	9300	8850	8510	8060	9075	8285	47	1340	500	5730	10	1	9347666	840	-8.28	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.41	6630	20230817	35.60	13500	-33.41	20240226	7900	13.80	20240131	13500	-33.41	20240226	6630	35.60	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
9	20240731	090932	57	100.00	KONEX			N	N	N	N		N	8990	30	2	0.33	8990	1	0.02	8990	8990	8990	10300	7620	8960	8990.00	0.00	0	0	9640	9300	8850	8510	8060	9075	8285	47	1340	500	5730	10	1	9347666	840	-8.28	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.41	6630	20230817	35.60	13500	-33.41	20240226	7900	13.80	20240131	13500	-33.41	20240226	6630	35.60	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
10	20240730	160910	57	100.00	KONEX			N	N	N	N		N	8960	120	2	1.36	44594020	5173	503.21	8980	9190	8400	10160	7520	8840	8620.53	0.00	0	0	9713	9276	8953	8516	8193	9495	8735	47	1320	500	5650	10	1	9347666	838	-8.25	1.11	12	0.06	-1086.00	8038.00	13500	20240226	-33.63	6630	20230817	35.14	13500	-33.63	20240226	7900	13.42	20240131	13500	-33.63	20240226	6630	35.14	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
11	20240730	150927	57	100.00	KONEX			N	N	N	N		N	8980	140	2	1.58	44424140	5154	501.36	8980	9190	8400	10160	7520	8840	8619.35	0.00	0	0	9713	9276	8953	8516	8193	9495	8735	47	1320	500	5650	10	1	9347666	839	-8.27	1.12	12	0.06	-1086.00	8038.00	13500	20240226	-33.48	6630	20230817	35.44	13500	-33.48	20240226	7900	13.67	20240131	13500	-33.48	20240226	6630	35.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
12	20240730	140916	57	100.00	KONEX			N	N	N	N		N	8980	140	2	1.58	44424140	5154	501.36	8980	9190	8400	10160	7520	8840	8619.35	0.00	0	0	9713	9276	8953	8516	8193	9495	8735	47	1320	500	5650	10	1	9347666	839	-8.27	1.12	12	0.06	-1086.00	8038.00	13500	20240226	-33.48	6630	20230817	35.44	13500	-33.48	20240226	7900	13.67	20240131	13500	-33.48	20240226	6630	35.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
13	20240730	130920	57	100.00	KONEX			N	N	N	N		N	8510	-330	5	-3.73	37932440	4398	427.82	8980	9190	8400	10160	7520	8840	8624.93	0.00	0	0	9713	9276	8953	8516	8193	9495	8735	47	1320	500	5650	10	1	9347666	795	-7.84	1.06	12	0.05	-1086.00	8038.00	13500	20240226	-36.96	6630	20230817	28.36	13500	-36.96	20240226	7900	7.72	20240131	13500	-36.96	20240226	6630	28.36	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
14	20240730	120914	57	100.00	KONEX			N	N	N	N		N	8510	-330	5	-3.73	24378940	2790	271.40	8980	9190	8510	10160	7520	8840	8737.97	0.00	0	0	9713	9276	8953	8516	8193	9495	8735	47	1320	500	5650	10	1	9347666	795	-7.84	1.06	12	0.03	-1086.00	8038.00	13500	20240226	-36.96	6630	20230817	28.36	13500	-36.96	20240226	7900	7.72	20240131	13500	-36.96	20240226	6630	28.36	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
15	20240730	110919	57	100.00	KONEX			N	N	N	N		N	9190	350	2	3.96	6416700	729	70.91	8980	9190	8600	10160	7520	8840	8802.06	0.00	0	0	9713	9276	8953	8516	8193	9495	8735	47	1320	500	5650	10	1	9347666	859	-8.46	1.14	12	0.01	-1086.00	8038.00	13500	20240226	-31.93	6630	20230817	38.61	13500	-31.93	20240226	7900	16.33	20240131	13500	-31.93	20240226	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
16	20240730	100925	57	100.00	KONEX			N	N	N	N		N	8790	-50	5	-0.57	3524470	402	39.11	8980	8990	8600	10160	7520	8840	8767.34	0.00	0	0	9713	9276	8953	8516	8193	9495	8735	47	1320	500	5650	10	1	9347666	822	-8.09	1.09	12	0.00	-1086.00	8038.00	13500	20240226	-34.89	6630	20230817	32.58	13500	-34.89	20240226	7900	11.27	20240131	13500	-34.89	20240226	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
17	20240730	090930	57	100.00	KONEX			N	N	N	N		N	8980	140	2	1.58	8980	1	0.10	8980	8980	8980	10160	7520	8840	8980.00	0.00	0	0	9713	9276	8953	8516	8193	9495	8735	47	1320	500	5650	10	1	9347666	839	-8.27	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.48	6630	20230817	35.44	13500	-33.48	20240226	7900	13.67	20240131	13500	-33.48	20240226	6630	35.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
18	20240729	160908	57	100.00	KONEX			N	N	N	N		N	8840	-60	5	-0.67	8962500	1028	183.57	8800	9390	8630	10230	7570	8900	8718.39	0.00	0	0	9353	9126	8963	8736	8573	9240	8850	47	1330	500	5690	10	1	9347666	826	-8.14	1.10	12	0.01	-1086.00	8038.00	13500	20240226	-34.52	6630	20230817	33.33	13500	-34.52	20240226	7900	11.90	20240131	13500	-34.52	20240226	6630	33.33	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
19	20240729	150923	57	100.00	KONEX			N	N	N	N		N	8800	-100	5	-1.12	8566260	983	175.54	8800	9390	8630	10230	7570	8900	8714.40	0.00	0	0	9353	9126	8963	8736	8573	9240	8850	47	1330	500	5690	10	1	9347666	823	-8.10	1.09	12	0.01	-1086.00	8038.00	13500	20240226	-34.81	6630	20230817	32.73	13500	-34.81	20240226	7900	11.39	20240131	13500	-34.81	20240226	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
20	20240729	140928	57	100.00	KONEX			N	N	N	N		N	8790	-110	5	-1.24	3098310	351	62.68	8800	9390	8630	10230	7570	8900	8827.09	0.00	0	0	9353	9126	8963	8736	8573	9240	8850	47	1330	500	5690	10	1	9347666	822	-8.09	1.09	12	0.00	-1086.00	8038.00	13500	20240226	-34.89	6630	20230817	32.58	13500	-34.89	20240226	7900	11.27	20240131	13500	-34.89	20240226	6630	32.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
21	20240729	130927	57	100.00	KONEX			N	N	N	N		N	8650	-250	5	-2.81	3003020	340	60.71	8800	9390	8630	10230	7570	8900	8832.41	0.00	0	0	9353	9126	8963	8736	8573	9240	8850	47	1330	500	5690	10	1	9347666	809	-7.97	1.08	12	0.00	-1086.00	8038.00	13500	20240226	-35.93	6630	20230817	30.47	13500	-35.93	20240226	7900	9.49	20240131	13500	-35.93	20240226	6630	30.47	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
22	20240729	120924	57	100.00	KONEX			N	N	N	N		N	8800	-100	5	-1.12	2218020	250	44.64	8800	9390	8630	10230	7570	8900	8872.08	0.00	0	0	9353	9126	8963	8736	8573	9240	8850	47	1330	500	5690	10	1	9347666	823	-8.10	1.09	12	0.00	-1086.00	8038.00	13500	20240226	-34.81	6630	20230817	32.73	13500	-34.81	20240226	7900	11.39	20240131	13500	-34.81	20240226	6630	32.73	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
23	20240729	110916	57	100.00	KONEX			N	N	N	N		N	9380	480	2	5.39	466460	51	9.11	8800	9390	8630	10230	7570	8900	9146.27	0.00	0	0	9353	9126	8963	8736	8573	9240	8850	47	1330	500	5690	10	1	9347666	877	-8.64	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.52	6630	20230817	41.48	13500	-30.52	20240226	7900	18.73	20240131	13500	-30.52	20240226	6630	41.48	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
24	20240729	100913	57	100.00	KONEX			N	N	N	N		N	9380	480	2	5.39	466460	51	9.11	8800	9390	8630	10230	7570	8900	9146.27	0.00	0	0	9353	9126	8963	8736	8573	9240	8850	47	1330	500	5690	10	1	9347666	877	-8.64	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.52	6630	20230817	41.48	13500	-30.52	20240226	7900	18.73	20240131	13500	-30.52	20240226	6630	41.48	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
25	20240729	090912	57	100.00	KONEX			N	N	N	N		N	9390	490	2	5.51	188490	21	3.75	8800	9390	8630	10230	7570	8900	8975.71	0.00	0	0	9353	9126	8963	8736	8573	9240	8850	47	1330	500	5690	10	1	9347666	878	-8.65	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.44	6630	20230817	41.63	13500	-30.44	20240226	7900	18.86	20240131	13500	-30.44	20240226	6630	41.63	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
26	20240726	160859	57	100.00	KONEX			N	N	N	N		N	8900	-170	5	-1.87	4943880	560	153.42	8800	9190	8800	10430	7710	9070	8828.36	0.00	0	0	9410	9240	8930	8760	8450	9325	8845	47	1360	500	5800	10	1	9347666	832	-8.20	1.11	12	0.01	-1086.00	8038.00	13500	20240226	-34.07	6630	20230817	34.24	13500	-34.07	20240226	7900	12.66	20240131	13500	-34.07	20240226	6630	34.24	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
27	20240726	150907	57	100.00	KONEX			N	N	N	N		N	9090	20	2	0.22	4934980	559	153.15	8800	9190	8800	10430	7710	9070	8828.23	0.00	0	0	9410	9240	8930	8760	8450	9325	8845	47	1360	500	5800	10	1	9347666	850	-8.37	1.13	12	0.01	-1086.00	8038.00	13500	20240226	-32.67	6630	20230817	37.10	13500	-32.67	20240226	7900	15.06	20240131	13500	-32.67	20240226	6630	37.10	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
28	20240726	140908	57	100.00	KONEX			N	N	N	N		N	9090	20	2	0.22	4934980	559	153.15	8800	9190	8800	10430	7710	9070	8828.23	0.00	0	0	9410	9240	8930	8760	8450	9325	8845	47	1360	500	5800	10	1	9347666	850	-8.37	1.13	12	0.01	-1086.00	8038.00	13500	20240226	-32.67	6630	20230817	37.10	13500	-32.67	20240226	7900	15.06	20240131	13500	-32.67	20240226	6630	37.10	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
29	20240726	130911	57	100.00	KONEX			N	N	N	N		N	9000	-70	5	-0.77	4925890	558	152.88	8800	9190	8800	10430	7710	9070	8827.76	0.00	0	0	9410	9240	8930	8760	8450	9325	8845	47	1360	500	5800	10	1	9347666	841	-8.29	1.12	12	0.01	-1086.00	8038.00	13500	20240226	-33.33	6630	20230817	35.75	13500	-33.33	20240226	7900	13.92	20240131	13500	-33.33	20240226	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
30	20240726	120913	57	100.00	KONEX			N	N	N	N		N	9190	120	2	1.32	418700	46	12.60	8800	9190	8800	10430	7710	9070	9102.17	0.00	0	0	9410	9240	8930	8760	8450	9325	8845	47	1360	500	5800	10	1	9347666	859	-8.46	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-31.93	6630	20230817	38.61	13500	-31.93	20240226	7900	16.33	20240131	13500	-31.93	20240226	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
31	20240726	110914	57	100.00	KONEX			N	N	N	N		N	9140	70	2	0.77	17940	2	0.55	8800	9140	8800	10430	7710	9070	8970.00	0.00	0	0	9410	9240	8930	8760	8450	9325	8845	47	1360	500	5800	10	1	9347666	854	-8.42	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.30	6630	20230817	37.86	13500	-32.30	20240226	7900	15.70	20240131	13500	-32.30	20240226	6630	37.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
32	20240726	100907	57	100.00	KONEX			N	N	N	N		N	9140	70	2	0.77	17940	2	0.55	8800	9140	8800	10430	7710	9070	8970.00	0.00	0	0	9410	9240	8930	8760	8450	9325	8845	47	1360	500	5800	10	1	9347666	854	-8.42	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.30	6630	20230817	37.86	13500	-32.30	20240226	7900	15.70	20240131	13500	-32.30	20240226	6630	37.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
33	20240726	090905	57	100.00	KONEX			N	N	N	N		N	9070	0	3	0.00	0	0	0.00	0	0	0	10430	7710	9070	0.00	0.00	0	0	9410	9240	8930	8760	8450	9325	8845	47	1360	500	5800	10	1	9347666	848	-8.35	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.81	6630	20230817	36.80	13500	-32.81	20240226	7900	14.81	20240131	13500	-32.81	20240226	6630	36.80	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
34	20240725	160905	57	100.00	KONEX			N	N	N	N		N	9070	-270	5	-2.89	3190460	365	82.21	9000	9100	8620	10740	7940	9340	8740.99	0.00	0	0	9766	9552	9176	8962	8586	9660	9070	47	1400	500	5970	10	1	9347666	848	-8.35	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.81	6630	20230817	36.80	13500	-32.81	20240226	7900	14.81	20240131	13500	-32.81	20240226	6630	36.80	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
35	20240725	150915	57	100.00	KONEX			N	N	N	N		N	9000	-340	5	-3.64	3172320	363	81.76	9000	9100	8620	10740	7940	9340	8739.17	0.00	0	0	9766	9552	9176	8962	8586	9660	9070	47	1400	500	5970	10	1	9347666	841	-8.29	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.33	6630	20230817	35.75	13500	-33.33	20240226	7900	13.92	20240131	13500	-33.33	20240226	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
36	20240725	140913	57	100.00	KONEX			N	N	N	N		N	9050	-290	5	-3.10	1917280	221	49.77	9000	9100	8620	10740	7940	9340	8675.48	0.00	0	0	9766	9552	9176	8962	8586	9660	9070	47	1400	500	5970	10	1	9347666	846	-8.33	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.96	6630	20230817	36.50	13500	-32.96	20240226	7900	14.56	20240131	13500	-32.96	20240226	6630	36.50	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
37	20240725	130906	57	100.00	KONEX			N	N	N	N		N	9050	-290	5	-3.10	1917280	221	49.77	9000	9100	8620	10740	7940	9340	8675.48	0.00	0	0	9766	9552	9176	8962	8586	9660	9070	47	1400	500	5970	10	1	9347666	846	-8.33	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.96	6630	20230817	36.50	13500	-32.96	20240226	7900	14.56	20240131	13500	-32.96	20240226	6630	36.50	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
38	20240725	120913	57	100.00	KONEX			N	N	N	N		N	9080	-260	5	-2.78	1792080	207	46.62	9000	9100	8620	10740	7940	9340	8657.39	0.00	0	0	9766	9552	9176	8962	8586	9660	9070	47	1400	500	5970	10	1	9347666	849	-8.36	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.74	6630	20230817	36.95	13500	-32.74	20240226	7900	14.94	20240131	13500	-32.74	20240226	6630	36.95	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
39	20240725	110909	57	100.00	KONEX			N	N	N	N		N	9100	-240	5	-2.57	54100	6	1.35	9000	9100	9000	10740	7940	9340	9016.67	0.00	0	0	9766	9552	9176	8962	8586	9660	9070	47	1400	500	5970	10	1	9347666	851	-8.38	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.59	6630	20230817	37.25	13500	-32.59	20240226	7900	15.19	20240131	13500	-32.59	20240226	6630	37.25	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
40	20240725	100903	57	100.00	KONEX			N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	10740	7940	9340	0.00	0.00	0	0	9766	9552	9176	8962	8586	9660	9070	47	1400	500	5970	10	1	9347666	873	-8.60	1.16	12	0.00	-1086.00	8038.00	13500	20240226	-30.81	6630	20230817	40.87	13500	-30.81	20240226	7900	18.23	20240131	13500	-30.81	20240226	6630	40.87	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
41	20240725	090900	57	100.00	KONEX			N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	10740	7940	9340	0.00	0.00	0	0	9766	9552	9176	8962	8586	9660	9070	47	1400	500	5970	10	1	9347666	873	-8.60	1.16	12	0.00	-1086.00	8038.00	13500	20240226	-30.81	6630	20230817	40.87	13500	-30.81	20240226	7900	18.23	20240131	13500	-30.81	20240226	6630	40.87	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
42	20240724	160859	57	100.00	KONEX			N	N	N	N		N	9340	180	2	1.97	3958910	444	110.45	8980	9390	8800	10530	7790	9160	8916.46	0.00	0	0	9540	9350	9000	8810	8460	9175	8635	47	1370	500	5860	10	1	9347666	873	-8.60	1.16	12	0.00	-1086.00	8038.00	13500	20240226	-30.81	6630	20230817	40.87	13500	-30.81	20240226	7900	18.23	20240131	13500	-30.81	20240226	6630	40.87	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
43	20240724	150913	57	100.00	KONEX			N	N	N	N		N	9200	40	2	0.44	3005850	337	83.83	8980	9390	8900	10530	7790	9160	8919.44	0.00	0	0	9540	9350	9000	8810	8460	9175	8635	47	1370	500	5860	10	1	9347666	860	-8.47	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-31.85	6630	20230817	38.76	13500	-31.85	20240226	7900	16.46	20240131	13500	-31.85	20240226	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
44	20240724	140907	57	100.00	KONEX			N	N	N	N		N	9390	230	2	2.51	2888180	324	80.60	8980	9390	8900	10530	7790	9160	8914.14	0.00	0	0	9540	9350	9000	8810	8460	9175	8635	47	1370	500	5860	10	1	9347666	878	-8.65	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.44	6630	20230817	41.63	13500	-30.44	20240226	7900	18.86	20240131	13500	-30.44	20240226	6630	41.63	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
45	20240724	130913	57	100.00	KONEX			N	N	N	N		N	9390	230	2	2.51	2888180	324	80.60	8980	9390	8900	10530	7790	9160	8914.14	0.00	0	0	9540	9350	9000	8810	8460	9175	8635	47	1370	500	5860	10	1	9347666	878	-8.65	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.44	6630	20230817	41.63	13500	-30.44	20240226	7900	18.86	20240131	13500	-30.44	20240226	6630	41.63	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
46	20240724	120911	57	100.00	KONEX			N	N	N	N		N	9390	230	2	2.51	2888180	324	80.60	8980	9390	8900	10530	7790	9160	8914.14	0.00	0	0	9540	9350	9000	8810	8460	9175	8635	47	1370	500	5860	10	1	9347666	878	-8.65	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.44	6630	20230817	41.63	13500	-30.44	20240226	7900	18.86	20240131	13500	-30.44	20240226	6630	41.63	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
47	20240724	110907	57	100.00	KONEX			N	N	N	N		N	9000	-160	5	-1.75	2750840	309	76.87	8980	9000	8900	10530	7790	9160	8902.39	0.00	0	0	9540	9350	9000	8810	8460	9175	8635	47	1370	500	5860	10	1	9347666	841	-8.29	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.33	6630	20230817	35.75	13500	-33.33	20240226	7900	13.92	20240131	13500	-33.33	20240226	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
48	20240724	100933	57	100.00	KONEX			N	N	N	N		N	8900	-260	5	-2.84	2741840	308	76.62	8980	8980	8900	10530	7790	9160	8902.08	0.00	0	0	9540	9350	9000	8810	8460	9175	8635	47	1370	500	5860	10	1	9347666	832	-8.20	1.11	12	0.00	-1086.00	8038.00	13500	20240226	-34.07	6630	20230817	34.24	13500	-34.07	20240226	7900	12.66	20240131	13500	-34.07	20240226	6630	34.24	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
49	20240724	090900	57	100.00	KONEX			N	N	N	N		N	8980	-180	5	-1.97	71840	8	1.99	8980	8980	8980	10530	7790	9160	8980.00	0.00	0	0	9540	9350	9000	8810	8460	9175	8635	47	1370	500	5860	10	1	9347666	839	-8.27	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.48	6630	20230817	35.44	13500	-33.48	20240226	7900	13.67	20240131	13500	-33.48	20240226	6630	35.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
50	20240723	160856	57	100.00	KONEX			N	N	N	N		N	9160	150	2	1.66	3484100	402	34.66	9190	9190	8650	10360	7660	9010	8666.92	0.00	0	0	9483	9246	8943	8706	8403	9095	8555	47	1350	500	5760	10	1	9347666	856	-8.43	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.15	6630	20230817	38.16	13500	-32.15	20240226	7900	15.95	20240131	13500	-32.15	20240226	6630	38.16	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
51	20240723	150915	57	100.00	KONEX			N	N	N	N		N	9160	150	2	1.66	3484100	402	34.66	9190	9190	8650	10360	7660	9010	8666.92	0.00	0	0	9483	9246	8943	8706	8403	9095	8555	47	1350	500	5760	10	1	9347666	856	-8.43	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.15	6630	20230817	38.16	13500	-32.15	20240226	7900	15.95	20240131	13500	-32.15	20240226	6630	38.16	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
52	20240723	140859	57	100.00	KONEX			N	N	N	N		N	9160	150	2	1.66	3484100	402	34.66	9190	9190	8650	10360	7660	9010	8666.92	0.00	0	0	9483	9246	8943	8706	8403	9095	8555	47	1350	500	5760	10	1	9347666	856	-8.43	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.15	6630	20230817	38.16	13500	-32.15	20240226	7900	15.95	20240131	13500	-32.15	20240226	6630	38.16	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
53	20240723	130854	57	100.00	KONEX			N	N	N	N		N	9160	150	2	1.66	3484100	402	34.66	9190	9190	8650	10360	7660	9010	8666.92	0.00	0	0	9483	9246	8943	8706	8403	9095	8555	47	1350	500	5760	10	1	9347666	856	-8.43	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.15	6630	20230817	38.16	13500	-32.15	20240226	7900	15.95	20240131	13500	-32.15	20240226	6630	38.16	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
54	20240723	120900	57	100.00	KONEX			N	N	N	N		N	9160	150	2	1.66	3484100	402	34.66	9190	9190	8650	10360	7660	9010	8666.92	0.00	0	0	9483	9246	8943	8706	8403	9095	8555	47	1350	500	5760	10	1	9347666	856	-8.43	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.15	6630	20230817	38.16	13500	-32.15	20240226	7900	15.95	20240131	13500	-32.15	20240226	6630	38.16	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
55	20240723	110902	57	100.00	KONEX			N	N	N	N		N	9160	150	2	1.66	3484100	402	34.66	9190	9190	8650	10360	7660	9010	8666.92	0.00	0	0	9483	9246	8943	8706	8403	9095	8555	47	1350	500	5760	10	1	9347666	856	-8.43	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.15	6630	20230817	38.16	13500	-32.15	20240226	7900	15.95	20240131	13500	-32.15	20240226	6630	38.16	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
56	20240723	100858	57	100.00	KONEX			N	N	N	N		N	9160	150	2	1.66	3484100	402	34.66	9190	9190	8650	10360	7660	9010	8666.92	0.00	0	0	9483	9246	8943	8706	8403	9095	8555	47	1350	500	5760	10	1	9347666	856	-8.43	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.15	6630	20230817	38.16	13500	-32.15	20240226	7900	15.95	20240131	13500	-32.15	20240226	6630	38.16	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
57	20240723	090906	57	100.00	KONEX			N	N	N	N		N	9190	180	2	2.00	9190	1	0.09	9190	9190	9190	10360	7660	9010	9190.00	0.00	0	0	9483	9246	8943	8706	8403	9095	8555	47	1350	500	5760	10	1	9347666	859	-8.46	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-31.93	6630	20230817	38.61	13500	-31.93	20240226	7900	16.33	20240131	13500	-31.93	20240226	6630	38.61	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
58	20240722	160851	57	100.00	KONEX			N	N	N	N		N	9010	-40	5	-0.44	10082770	1160	1260.87	9180	9180	8640	10400	7700	9050	8692.04	0.00	0	0	9390	9220	9010	8840	8630	9115	8735	47	1350	500	5790	10	1	9347666	842	-8.30	1.12	12	0.01	-1086.00	8038.00	13500	20240226	-33.26	6630	20230817	35.90	13500	-33.26	20240226	7900	14.05	20240131	13500	-33.26	20240226	6630	35.90	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
59	20240722	150857	57	100.00	KONEX			N	N	N	N		N	9010	-40	5	-0.44	10082770	1160	1260.87	9180	9180	8640	10400	7700	9050	8692.04	0.00	0	0	9390	9220	9010	8840	8630	9115	8735	47	1350	500	5790	10	1	9347666	842	-8.30	1.12	12	0.01	-1086.00	8038.00	13500	20240226	-33.26	6630	20230817	35.90	13500	-33.26	20240226	7900	14.05	20240131	13500	-33.26	20240226	6630	35.90	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
60	20240722	140904	57	100.00	KONEX			N	N	N	N		N	9010	-40	5	-0.44	10082770	1160	1260.87	9180	9180	8640	10400	7700	9050	8692.04	0.00	0	0	9390	9220	9010	8840	8630	9115	8735	47	1350	500	5790	10	1	9347666	842	-8.30	1.12	12	0.01	-1086.00	8038.00	13500	20240226	-33.26	6630	20230817	35.90	13500	-33.26	20240226	7900	14.05	20240131	13500	-33.26	20240226	6630	35.90	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
61	20240722	130900	57	100.00	KONEX			N	N	N	N		N	9180	130	2	1.44	9180	1	1.09	9180	9180	9180	10400	7700	9050	9180.00	0.00	0	0	9390	9220	9010	8840	8630	9115	8735	47	1350	500	5790	10	1	9347666	858	-8.45	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.00	6630	20230817	38.46	13500	-32.00	20240226	7900	16.20	20240131	13500	-32.00	20240226	6630	38.46	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
62	20240722	120857	57	100.00	KONEX			N	N	N	N		N	9180	130	2	1.44	9180	1	1.09	9180	9180	9180	10400	7700	9050	9180.00	0.00	0	0	9390	9220	9010	8840	8630	9115	8735	47	1350	500	5790	10	1	9347666	858	-8.45	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.00	6630	20230817	38.46	13500	-32.00	20240226	7900	16.20	20240131	13500	-32.00	20240226	6630	38.46	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
63	20240722	110855	57	100.00	KONEX			N	N	N	N		N	9180	130	2	1.44	9180	1	1.09	9180	9180	9180	10400	7700	9050	9180.00	0.00	0	0	9390	9220	9010	8840	8630	9115	8735	47	1350	500	5790	10	1	9347666	858	-8.45	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.00	6630	20230817	38.46	13500	-32.00	20240226	7900	16.20	20240131	13500	-32.00	20240226	6630	38.46	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
64	20240722	100857	57	100.00	KONEX			N	N	N	N		N	9180	130	2	1.44	9180	1	1.09	9180	9180	9180	10400	7700	9050	9180.00	0.00	0	0	9390	9220	9010	8840	8630	9115	8735	47	1350	500	5790	10	1	9347666	858	-8.45	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.00	6630	20230817	38.46	13500	-32.00	20240226	7900	16.20	20240131	13500	-32.00	20240226	6630	38.46	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
65	20240722	090859	57	100.00	KONEX			N	N	N	N		N	9180	130	2	1.44	9180	1	1.09	9180	9180	9180	10400	7700	9050	9180.00	0.00	0	0	9390	9220	9010	8840	8630	9115	8735	47	1350	500	5790	10	1	9347666	858	-8.45	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.00	6630	20230817	38.46	13500	-32.00	20240226	7900	16.20	20240131	13500	-32.00	20240226	6630	38.46	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
66	20240719	160834	57	100.00	KONEX			N	N	N	N		N	9050	50	2	0.56	824850	92	11.75	9180	9180	8800	10350	7650	9000	8965.76	0.00	0	0	9373	9186	8993	8806	8613	9190	8810	47	1350	500	5760	10	1	9347666	846	-8.33	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.96	6630	20230817	36.50	13500	-32.96	20240226	7900	14.56	20240131	13500	-32.96	20240226	6630	36.50	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
67	20240719	150844	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	345450	39	4.98	9180	9180	8800	10350	7650	9000	8857.69	0.00	0	0	9373	9186	8993	8806	8613	9190	8810	47	1350	500	5760	10	1	9347666	850	-8.37	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.67	6630	20230817	37.10	13500	-32.67	20240226	7900	15.06	20240131	13500	-32.67	20240226	6630	37.10	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
68	20240719	140846	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	345450	39	4.98	9180	9180	8800	10350	7650	9000	8857.69	0.00	0	0	9373	9186	8993	8806	8613	9190	8810	47	1350	500	5760	10	1	9347666	850	-8.37	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.67	6630	20230817	37.10	13500	-32.67	20240226	7900	15.06	20240131	13500	-32.67	20240226	6630	37.10	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
69	20240719	130837	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	345450	39	4.98	9180	9180	8800	10350	7650	9000	8857.69	0.00	0	0	9373	9186	8993	8806	8613	9190	8810	47	1350	500	5760	10	1	9347666	850	-8.37	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.67	6630	20230817	37.10	13500	-32.67	20240226	7900	15.06	20240131	13500	-32.67	20240226	6630	37.10	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
70	20240719	120839	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	27360	3	0.38	9180	9180	9090	10350	7650	9000	9120.00	0.00	0	0	9373	9186	8993	8806	8613	9190	8810	47	1350	500	5760	10	1	9347666	850	-8.37	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.67	6630	20230817	37.10	13500	-32.67	20240226	7900	15.06	20240131	13500	-32.67	20240226	6630	37.10	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
71	20240719	110845	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	27360	3	0.38	9180	9180	9090	10350	7650	9000	9120.00	0.00	0	0	9373	9186	8993	8806	8613	9190	8810	47	1350	500	5760	10	1	9347666	850	-8.37	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.67	6630	20230817	37.10	13500	-32.67	20240226	7900	15.06	20240131	13500	-32.67	20240226	6630	37.10	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
72	20240719	100806	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	27360	3	0.38	9180	9180	9090	10350	7650	9000	9120.00	0.00	0	0	9373	9186	8993	8806	8613	9190	8810	47	1350	500	5760	10	1	9347666	850	-8.37	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.67	6630	20230817	37.10	13500	-32.67	20240226	7900	15.06	20240131	13500	-32.67	20240226	6630	37.10	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
73	20240719	090850	57	100.00	KONEX			N	N	N	N		N	9180	180	2	2.00	9180	1	0.13	9180	9180	9180	10350	7650	9000	9180.00	0.00	0	0	9373	9186	8993	8806	8613	9190	8810	47	1350	500	5760	10	1	9347666	858	-8.45	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.00	6630	20230817	38.46	13500	-32.00	20240226	7900	16.20	20240131	13500	-32.00	20240226	6630	38.46	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
74	20240718	160829	57	100.00	KONEX			N	N	N	N		N	9000	50	2	0.56	6971980	783	57.07	9000	9180	8800	10290	7610	8950	8904.19	0.00	0	0	9356	9152	8976	8772	8596	9065	8685	47	1340	500	5720	10	1	9347666	841	-8.29	1.12	12	0.01	-1086.00	8038.00	13500	20240226	-33.33	6630	20230817	35.75	13500	-33.33	20240226	7900	13.92	20240131	13500	-33.33	20240226	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
75	20240718	150837	57	100.00	KONEX			N	N	N	N		N	8900	-50	5	-0.56	6250180	702	51.17	9000	9180	8900	10290	7610	8950	8903.39	0.00	0	0	9356	9152	8976	8772	8596	9065	8685	47	1340	500	5720	10	1	9347666	832	-8.20	1.11	12	0.01	-1086.00	8038.00	13500	20240226	-34.07	6630	20230817	34.24	13500	-34.07	20240226	7900	12.66	20240131	13500	-34.07	20240226	6630	34.24	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
76	20240718	140831	57	100.00	KONEX			N	N	N	N		N	8900	-50	5	-0.56	5360180	602	43.88	9000	9180	8900	10290	7610	8950	8903.95	0.00	0	0	9356	9152	8976	8772	8596	9065	8685	47	1340	500	5720	10	1	9347666	832	-8.20	1.11	12	0.01	-1086.00	8038.00	13500	20240226	-34.07	6630	20230817	34.24	13500	-34.07	20240226	7900	12.66	20240131	13500	-34.07	20240226	6630	34.24	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
77	20240718	130833	57	100.00	KONEX			N	N	N	N		N	8900	-50	5	-0.56	5324580	598	43.59	9000	9180	8900	10290	7610	8950	8903.98	0.00	0	0	9356	9152	8976	8772	8596	9065	8685	47	1340	500	5720	10	1	9347666	832	-8.20	1.11	12	0.01	-1086.00	8038.00	13500	20240226	-34.07	6630	20230817	34.24	13500	-34.07	20240226	7900	12.66	20240131	13500	-34.07	20240226	6630	34.24	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
78	20240718	120833	57	100.00	KONEX			N	N	N	N		N	8900	-50	5	-0.56	5280080	593	43.22	9000	9180	8900	10290	7610	8950	8904.01	0.00	0	0	9356	9152	8976	8772	8596	9065	8685	47	1340	500	5720	10	1	9347666	832	-8.20	1.11	12	0.01	-1086.00	8038.00	13500	20240226	-34.07	6630	20230817	34.24	13500	-34.07	20240226	7900	12.66	20240131	13500	-34.07	20240226	6630	34.24	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
79	20240718	110839	57	100.00	KONEX			N	N	N	N		N	8900	-50	5	-0.56	242680	27	1.97	9000	9180	8900	10290	7610	8950	8988.15	0.00	0	0	9356	9152	8976	8772	8596	9065	8685	47	1340	500	5720	10	1	9347666	832	-8.20	1.11	12	0.00	-1086.00	8038.00	13500	20240226	-34.07	6630	20230817	34.24	13500	-34.07	20240226	7900	12.66	20240131	13500	-34.07	20240226	6630	34.24	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
80	20240718	100839	57	100.00	KONEX			N	N	N	N		N	9000	50	2	0.56	189180	21	1.53	9000	9180	9000	10290	7610	8950	9008.57	0.00	0	0	9356	9152	8976	8772	8596	9065	8685	47	1340	500	5720	10	1	9347666	841	-8.29	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.33	6630	20230817	35.75	13500	-33.33	20240226	7900	13.92	20240131	13500	-33.33	20240226	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
81	20240718	090839	57	100.00	KONEX			N	N	N	N		N	9000	50	2	0.56	9000	1	0.07	9000	9000	9000	10290	7610	8950	9000.00	0.00	0	0	9356	9152	8976	8772	8596	9065	8685	47	1340	500	5720	10	1	9347666	841	-8.29	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.33	6630	20230817	35.75	13500	-33.33	20240226	7900	13.92	20240131	13500	-33.33	20240226	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
82	20240717	160915	57	100.00	KONEX			N	N	N	N		N	8950	-150	5	-1.65	12240180	1372	42.01	9000	9180	8800	10460	7740	9100	8921.41	0.00	0	0	9506	9302	8906	8702	8306	9405	8805	47	1360	500	5820	10	1	9347666	837	-8.24	1.11	12	0.01	-1086.00	8038.00	13500	20240226	-33.70	6630	20230817	34.99	13500	-33.70	20240226	7900	13.29	20240131	13500	-33.70	20240226	6630	34.99	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
83	20240717	150919	57	100.00	KONEX			N	N	N	N		N	8950	-150	5	-1.65	12240180	1372	42.01	9000	9180	8800	10460	7740	9100	8921.41	0.00	0	0	9506	9302	8906	8702	8306	9405	8805	47	1360	500	5820	10	1	9347666	837	-8.24	1.11	12	0.01	-1086.00	8038.00	13500	20240226	-33.70	6630	20230817	34.99	13500	-33.70	20240226	7900	13.29	20240131	13500	-33.70	20240226	6630	34.99	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
84	20240717	140916	57	100.00	KONEX			N	N	N	N		N	8950	-150	5	-1.65	11791230	1321	40.45	9000	9180	8900	10460	7740	9100	8925.99	0.00	0	0	9506	9302	8906	8702	8306	9405	8805	47	1360	500	5820	10	1	9347666	837	-8.24	1.11	12	0.01	-1086.00	8038.00	13500	20240226	-33.70	6630	20230817	34.99	13500	-33.70	20240226	7900	13.29	20240131	13500	-33.70	20240226	6630	34.99	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
85	20240717	130915	57	100.00	KONEX			N	N	N	N		N	8950	-150	5	-1.65	11630130	1303	39.90	9000	9180	8900	10460	7740	9100	8925.66	0.00	0	0	9506	9302	8906	8702	8306	9405	8805	47	1360	500	5820	10	1	9347666	837	-8.24	1.11	12	0.01	-1086.00	8038.00	13500	20240226	-33.70	6630	20230817	34.99	13500	-33.70	20240226	7900	13.29	20240131	13500	-33.70	20240226	6630	34.99	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
86	20240717	120917	57	100.00	KONEX			N	N	N	N		N	9180	80	2	0.88	10368180	1162	35.58	9000	9180	8900	10460	7740	9100	8922.70	0.00	0	0	9506	9302	8906	8702	8306	9405	8805	47	1360	500	5820	10	1	9347666	858	-8.45	1.14	12	0.01	-1086.00	8038.00	13500	20240226	-32.00	6630	20230817	38.46	13500	-32.00	20240226	7900	16.20	20240131	13500	-32.00	20240226	6630	38.46	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
87	20240717	110917	57	100.00	KONEX			N	N	N	N		N	9180	80	2	0.88	10368180	1162	35.58	9000	9180	8900	10460	7740	9100	8922.70	0.00	0	0	9506	9302	8906	8702	8306	9405	8805	47	1360	500	5820	10	1	9347666	858	-8.45	1.14	12	0.01	-1086.00	8038.00	13500	20240226	-32.00	6630	20230817	38.46	13500	-32.00	20240226	7900	16.20	20240131	13500	-32.00	20240226	6630	38.46	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
88	20240717	100916	57	100.00	KONEX			N	N	N	N		N	9180	80	2	0.88	10368180	1162	35.58	9000	9180	8900	10460	7740	9100	8922.70	0.00	0	0	9506	9302	8906	8702	8306	9405	8805	47	1360	500	5820	10	1	9347666	858	-8.45	1.14	12	0.01	-1086.00	8038.00	13500	20240226	-32.00	6630	20230817	38.46	13500	-32.00	20240226	7900	16.20	20240131	13500	-32.00	20240226	6630	38.46	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
89	20240717	090729	57	100.00	KONEX			N	N	N	N		N	9000	-100	5	-1.10	9000	1	0.03	9000	9000	9000	10460	7740	9100	9000.00	0.00	0	0	9506	9302	8906	8702	8306	9405	8805	47	1360	500	5820	10	1	9347666	841	-8.29	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.33	6630	20230817	35.75	13500	-33.33	20240226	7900	13.92	20240131	13500	-33.33	20240226	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
90	20240716	160918	57	100.00	KONEX			N	N	N	N		N	9100	-70	5	-0.76	29151360	3266	259.41	8980	9110	8510	10540	7800	9170	8925.71	0.00	0	0	9556	9362	9006	8812	8456	9460	8910	47	1370	500	5860	10	1	9347666	851	-8.38	1.13	12	0.03	-1086.00	8038.00	13500	20240226	-32.59	6630	20230817	37.25	13500	-32.59	20240226	7900	15.19	20240131	13500	-32.59	20240226	6630	37.25	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
91	20240716	150927	57	100.00	KONEX			N	N	N	N		N	9100	-70	5	-0.76	29151360	3266	259.41	8980	9110	8510	10540	7800	9170	8925.71	0.00	0	0	9556	9362	9006	8812	8456	9460	8910	47	1370	500	5860	10	1	9347666	851	-8.38	1.13	12	0.03	-1086.00	8038.00	13500	20240226	-32.59	6630	20230817	37.25	13500	-32.59	20240226	7900	15.19	20240131	13500	-32.59	20240226	6630	37.25	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
92	20240716	140924	57	100.00	KONEX			N	N	N	N		N	9100	-70	5	-0.76	29151360	3266	259.41	8980	9110	8510	10540	7800	9170	8925.71	0.00	0	0	9556	9362	9006	8812	8456	9460	8910	47	1370	500	5860	10	1	9347666	851	-8.38	1.13	12	0.03	-1086.00	8038.00	13500	20240226	-32.59	6630	20230817	37.25	13500	-32.59	20240226	7900	15.19	20240131	13500	-32.59	20240226	6630	37.25	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
93	20240716	130923	57	100.00	KONEX			N	N	N	N		N	8950	-220	5	-2.40	29142260	3265	259.33	8980	9110	8510	10540	7800	9170	8925.65	0.00	0	0	9556	9362	9006	8812	8456	9460	8910	47	1370	500	5860	10	1	9347666	837	-8.24	1.11	12	0.03	-1086.00	8038.00	13500	20240226	-33.70	6630	20230817	34.99	13500	-33.70	20240226	7900	13.29	20240131	13500	-33.70	20240226	6630	34.99	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
94	20240716	120922	57	100.00	KONEX			N	N	N	N		N	8950	-220	5	-2.40	15726210	1766	140.27	8980	9110	8510	10540	7800	9170	8904.99	0.00	0	0	9556	9362	9006	8812	8456	9460	8910	47	1370	500	5860	10	1	9347666	837	-8.24	1.11	12	0.02	-1086.00	8038.00	13500	20240226	-33.70	6630	20230817	34.99	13500	-33.70	20240226	7900	13.29	20240131	13500	-33.70	20240226	6630	34.99	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
95	20240716	110922	57	100.00	KONEX			N	N	N	N		N	9110	-60	5	-0.65	15457710	1736	137.89	8980	9110	8510	10540	7800	9170	8904.21	0.00	0	0	9556	9362	9006	8812	8456	9460	8910	47	1370	500	5860	10	1	9347666	852	-8.39	1.13	12	0.02	-1086.00	8038.00	13500	20240226	-32.52	6630	20230817	37.41	13500	-32.52	20240226	7900	15.32	20240131	13500	-32.52	20240226	6630	37.41	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
96	20240716	100923	57	100.00	KONEX			N	N	N	N		N	9060	-110	5	-1.20	2954600	340	27.01	8980	9060	8510	10540	7800	9170	8690.00	0.00	0	0	9556	9362	9006	8812	8456	9460	8910	47	1370	500	5860	10	1	9347666	847	-8.34	1.13	12	0.00	-1086.00	8038.00	13500	20240226	-32.89	6630	20230817	36.65	13500	-32.89	20240226	7900	14.68	20240131	13500	-32.89	20240226	6630	36.65	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
97	20240716	090921	57	100.00	KONEX			N	N	N	N		N	9170	0	3	0.00	0	0	0.00	0	0	0	10540	7800	9170	0.00	0.00	0	0	9556	9362	9006	8812	8456	9460	8910	47	1370	500	5860	10	1	9347666	857	-8.44	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.07	6630	20230817	38.31	13500	-32.07	20240226	7900	16.08	20240131	13500	-32.07	20240226	6630	38.31	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
98	20240715	160907	57	100.00	KONEX			N	N	N	N		N	9170	80	2	0.88	11006050	1259	109.19	8800	9200	8650	10450	7730	9090	8741.90	0.00	0	0	9603	9346	9123	8866	8643	9235	8755	47	1360	500	5810	10	1	9347666	857	-8.44	1.14	12	0.01	-1086.00	8038.00	13500	20240226	-32.07	6630	20230817	38.31	13500	-32.07	20240226	7900	16.08	20240131	13500	-32.07	20240226	6630	38.31	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
99	20240715	150914	57	100.00	KONEX			N	N	N	N		N	9180	90	2	0.99	9630550	1109	96.18	8800	9200	8650	10450	7730	9090	8683.99	0.00	0	0	9603	9346	9123	8866	8643	9235	8755	47	1360	500	5810	10	1	9347666	858	-8.45	1.14	12	0.01	-1086.00	8038.00	13500	20240226	-32.00	6630	20230817	38.46	13500	-32.00	20240226	7900	16.20	20240131	13500	-32.00	20240226	6630	38.46	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
100	20240715	140912	57	100.00	KONEX			N	N	N	N		N	9200	110	2	1.21	9576370	1103	95.66	8800	9200	8650	10450	7730	9090	8682.11	0.00	0	0	9603	9346	9123	8866	8643	9235	8755	47	1360	500	5810	10	1	9347666	860	-8.47	1.14	12	0.01	-1086.00	8038.00	13500	20240226	-31.85	6630	20230817	38.76	13500	-31.85	20240226	7900	16.46	20240131	13500	-31.85	20240226	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
101	20240715	130914	57	100.00	KONEX			N	N	N	N		N	9200	110	2	1.21	9576370	1103	95.66	8800	9200	8650	10450	7730	9090	8682.11	0.00	0	0	9603	9346	9123	8866	8643	9235	8755	47	1360	500	5810	10	1	9347666	860	-8.47	1.14	12	0.01	-1086.00	8038.00	13500	20240226	-31.85	6630	20230817	38.76	13500	-31.85	20240226	7900	16.46	20240131	13500	-31.85	20240226	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
102	20240715	120912	57	100.00	KONEX			N	N	N	N		N	9200	110	2	1.21	9576370	1103	95.66	8800	9200	8650	10450	7730	9090	8682.11	0.00	0	0	9603	9346	9123	8866	8643	9235	8755	47	1360	500	5810	10	1	9347666	860	-8.47	1.14	12	0.01	-1086.00	8038.00	13500	20240226	-31.85	6630	20230817	38.76	13500	-31.85	20240226	7900	16.46	20240131	13500	-31.85	20240226	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
103	20240715	110912	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	8690070	1004	87.08	8800	9080	8650	10450	7730	9090	8655.45	0.00	0	0	9603	9346	9123	8866	8643	9235	8755	47	1360	500	5810	10	1	9347666	849	-8.36	1.13	12	0.01	-1086.00	8038.00	13500	20240226	-32.74	6630	20230817	36.95	13500	-32.74	20240226	7900	14.94	20240131	13500	-32.74	20240226	6630	36.95	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
104	20240715	100912	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	8662830	1001	86.82	8800	9080	8650	10450	7730	9090	8654.18	0.00	0	0	9603	9346	9123	8866	8643	9235	8755	47	1360	500	5810	10	1	9347666	849	-8.36	1.13	12	0.01	-1086.00	8038.00	13500	20240226	-32.74	6630	20230817	36.95	13500	-32.74	20240226	7900	14.94	20240131	13500	-32.74	20240226	6630	36.95	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
105	20240715	090914	57	100.00	KONEX			N	N	N	N		N	8650	-440	5	-4.84	8653750	1000	86.73	8800	8800	8650	10450	7730	9090	8653.75	0.00	0	0	9603	9346	9123	8866	8643	9235	8755	47	1360	500	5810	10	1	9347666	809	-7.97	1.08	12	0.01	-1086.00	8038.00	13500	20240226	-35.93	6630	20230817	30.47	13500	-35.93	20240226	7900	9.49	20240131	13500	-35.93	20240226	6630	30.47	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
106	20240712	160905	57	100.00	KONEX			N	N	N	N		N	9090	-40	5	-0.44	10457660	1153	5490.48	9380	9380	8900	10490	7770	9130	9069.96	0.00	0	0	9496	9312	9176	8992	8856	9245	8925	47	1360	500	5840	10	1	9347666	850	-8.37	1.13	12	0.01	-1086.00	8038.00	13500	20240226	-32.67	6630	20230817	37.10	13500	-32.67	20240226	7900	15.06	20240131	13500	-32.67	20240226	6630	37.10	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
107	20240712	150911	57	100.00	KONEX			N	N	N	N		N	9080	-50	5	-0.55	10448570	1152	5485.71	9380	9380	8900	10490	7770	9130	9069.94	0.00	0	0	9496	9312	9176	8992	8856	9245	8925	47	1360	500	5840	10	1	9347666	849	-8.36	1.13	12	0.01	-1086.00	8038.00	13500	20240226	-32.74	6630	20230817	36.95	13500	-32.74	20240226	7900	14.94	20240131	13500	-32.74	20240226	6630	36.95	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
108	20240712	140915	57	100.00	KONEX			N	N	N	N		N	9080	-50	5	-0.55	10448570	1152	5485.71	9380	9380	8900	10490	7770	9130	9069.94	0.00	0	0	9496	9312	9176	8992	8856	9245	8925	47	1360	500	5840	10	1	9347666	849	-8.36	1.13	12	0.01	-1086.00	8038.00	13500	20240226	-32.74	6630	20230817	36.95	13500	-32.74	20240226	7900	14.94	20240131	13500	-32.74	20240226	6630	36.95	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
109	20240712	130908	57	100.00	KONEX			N	N	N	N		N	9080	-50	5	-0.55	10357770	1142	5438.10	9380	9380	8900	10490	7770	9130	9069.85	0.00	0	0	9496	9312	9176	8992	8856	9245	8925	47	1360	500	5840	10	1	9347666	849	-8.36	1.13	12	0.01	-1086.00	8038.00	13500	20240226	-32.74	6630	20230817	36.95	13500	-32.74	20240226	7900	14.94	20240131	13500	-32.74	20240226	6630	36.95	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
110	20240712	120910	57	100.00	KONEX			N	N	N	N		N	9000	-130	5	-1.42	10248810	1130	5380.95	9380	9380	8900	10490	7770	9130	9069.74	0.00	0	0	9496	9312	9176	8992	8856	9245	8925	47	1360	500	5840	10	1	9347666	841	-8.29	1.12	12	0.01	-1086.00	8038.00	13500	20240226	-33.33	6630	20230817	35.75	13500	-33.33	20240226	7900	13.92	20240131	13500	-33.33	20240226	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
111	20240712	110907	57	100.00	KONEX			N	N	N	N		N	9000	-130	5	-1.42	9583310	1056	5028.57	9380	9380	9000	10490	7770	9130	9075.10	0.00	0	0	9496	9312	9176	8992	8856	9245	8925	47	1360	500	5840	10	1	9347666	841	-8.29	1.12	12	0.01	-1086.00	8038.00	13500	20240226	-33.33	6630	20230817	35.75	13500	-33.33	20240226	7900	13.92	20240131	13500	-33.33	20240226	6630	35.75	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
112	20240712	100909	57	100.00	KONEX			N	N	N	N		N	9300	170	2	1.86	2256140	242	1152.38	9380	9380	9250	10490	7770	9130	9322.89	0.00	0	0	9496	9312	9176	8992	8856	9245	8925	47	1360	500	5840	10	1	9347666	869	-8.56	1.16	12	0.00	-1086.00	8038.00	13500	20240226	-31.11	6630	20230817	40.27	13500	-31.11	20240226	7900	17.72	20240131	13500	-31.11	20240226	6630	40.27	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
113	20240712	090906	57	100.00	KONEX			N	N	N	N		N	9380	250	2	2.74	18760	2	9.52	9380	9380	9380	10490	7770	9130	9380.00	0.00	0	0	9496	9312	9176	8992	8856	9245	8925	47	1360	500	5840	10	1	9347666	877	-8.64	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.52	6630	20230817	41.48	13500	-30.52	20240226	7900	18.73	20240131	13500	-30.52	20240226	6630	41.48	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
114	20240711	160901	57	100.00	KONEX			N	N	N	N		N	9130	-10	5	-0.11	191250	21	12.28	9360	9360	9040	10510	7770	9140	9107.14	0.00	0	0	9566	9352	9186	8972	8806	9270	8890	47	1370	500	5840	10	1	9347666	853	-8.41	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.37	6630	20230817	37.71	13500	-32.37	20240226	7900	15.57	20240131	13500	-32.37	20240226	6630	37.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
115	20240711	150908	57	100.00	KONEX			N	N	N	N		N	9130	-10	5	-0.11	191250	21	12.28	9360	9360	9040	10510	7770	9140	9107.14	0.00	0	0	9566	9352	9186	8972	8806	9270	8890	47	1370	500	5840	10	1	9347666	853	-8.41	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.37	6630	20230817	37.71	13500	-32.37	20240226	7900	15.57	20240131	13500	-32.37	20240226	6630	37.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
116	20240711	140908	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	172990	19	11.11	9360	9360	9040	10510	7770	9140	9104.74	0.00	0	0	9566	9352	9186	8972	8806	9270	8890	47	1370	500	5840	10	1	9347666	854	-8.42	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.30	6630	20230817	37.86	13500	-32.30	20240226	7900	15.70	20240131	13500	-32.30	20240226	6630	37.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
117	20240711	130907	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	172990	19	11.11	9360	9360	9040	10510	7770	9140	9104.74	0.00	0	0	9566	9352	9186	8972	8806	9270	8890	47	1370	500	5840	10	1	9347666	854	-8.42	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.30	6630	20230817	37.86	13500	-32.30	20240226	7900	15.70	20240131	13500	-32.30	20240226	6630	37.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
118	20240711	120906	57	100.00	KONEX			N	N	N	N		N	9040	-100	5	-1.09	99940	11	6.43	9360	9360	9040	10510	7770	9140	9085.45	0.00	0	0	9566	9352	9186	8972	8806	9270	8890	47	1370	500	5840	10	1	9347666	845	-8.32	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.04	6630	20230817	36.35	13500	-33.04	20240226	7900	14.43	20240131	13500	-33.04	20240226	6630	36.35	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
119	20240711	110902	57	100.00	KONEX			N	N	N	N		N	9040	-100	5	-1.09	99940	11	6.43	9360	9360	9040	10510	7770	9140	9085.45	0.00	0	0	9566	9352	9186	8972	8806	9270	8890	47	1370	500	5840	10	1	9347666	845	-8.32	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.04	6630	20230817	36.35	13500	-33.04	20240226	7900	14.43	20240131	13500	-33.04	20240226	6630	36.35	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
120	20240711	100905	57	100.00	KONEX			N	N	N	N		N	9040	-100	5	-1.09	99940	11	6.43	9360	9360	9040	10510	7770	9140	9085.45	0.00	0	0	9566	9352	9186	8972	8806	9270	8890	47	1370	500	5840	10	1	9347666	845	-8.32	1.12	12	0.00	-1086.00	8038.00	13500	20240226	-33.04	6630	20230817	36.35	13500	-33.04	20240226	7900	14.43	20240131	13500	-33.04	20240226	6630	36.35	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
121	20240711	090902	57	100.00	KONEX			N	N	N	N		N	9360	220	2	2.41	9360	1	0.58	9360	9360	9360	10510	7770	9140	9360.00	0.00	0	0	9566	9352	9186	8972	8806	9270	8890	47	1370	500	5840	10	1	9347666	875	-8.62	1.16	12	0.00	-1086.00	8038.00	13500	20240226	-30.67	6630	20230817	41.18	13500	-30.67	20240226	7900	18.48	20240131	13500	-30.67	20240226	6630	41.18	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
122	20240710	160900	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	1552790	171	8.32	9200	9400	9020	10510	7770	9140	9080.64	0.00	0	0	9846	9492	9246	8892	8646	9370	8770	47	1370	500	5840	10	1	9347666	854	-8.42	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.30	6630	20230817	37.86	13500	-32.30	20240226	7900	15.70	20240131	13500	-32.30	20240226	6630	37.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
123	20240710	150902	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	1543650	170	8.27	9200	9400	9020	10510	7770	9140	9080.29	0.00	0	0	9846	9492	9246	8892	8646	9370	8770	47	1370	500	5840	10	1	9347666	854	-8.42	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-32.30	6630	20230817	37.86	13500	-32.30	20240226	7900	15.70	20240131	13500	-32.30	20240226	6630	37.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
124	20240710	140901	57	100.00	KONEX			N	N	N	N		N	9400	260	2	2.84	55400	6	0.29	9200	9400	9200	10510	7770	9140	9233.33	0.00	0	0	9846	9492	9246	8892	8646	9370	8770	47	1370	500	5840	10	1	9347666	879	-8.66	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.37	6630	20230817	41.78	13500	-30.37	20240226	7900	18.99	20240131	13500	-30.37	20240226	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
125	20240710	130902	57	100.00	KONEX			N	N	N	N		N	9400	260	2	2.84	55400	6	0.29	9200	9400	9200	10510	7770	9140	9233.33	0.00	0	0	9846	9492	9246	8892	8646	9370	8770	47	1370	500	5840	10	1	9347666	879	-8.66	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.37	6630	20230817	41.78	13500	-30.37	20240226	7900	18.99	20240131	13500	-30.37	20240226	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
126	20240710	120900	57	100.00	KONEX			N	N	N	N		N	9400	260	2	2.84	55400	6	0.29	9200	9400	9200	10510	7770	9140	9233.33	0.00	0	0	9846	9492	9246	8892	8646	9370	8770	47	1370	500	5840	10	1	9347666	879	-8.66	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.37	6630	20230817	41.78	13500	-30.37	20240226	7900	18.99	20240131	13500	-30.37	20240226	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
127	20240710	110901	57	100.00	KONEX			N	N	N	N		N	9400	260	2	2.84	55400	6	0.29	9200	9400	9200	10510	7770	9140	9233.33	0.00	0	0	9846	9492	9246	8892	8646	9370	8770	47	1370	500	5840	10	1	9347666	879	-8.66	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.37	6630	20230817	41.78	13500	-30.37	20240226	7900	18.99	20240131	13500	-30.37	20240226	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
128	20240710	100857	57	100.00	KONEX			N	N	N	N		N	9400	260	2	2.84	55400	6	0.29	9200	9400	9200	10510	7770	9140	9233.33	0.00	0	0	9846	9492	9246	8892	8646	9370	8770	47	1370	500	5840	10	1	9347666	879	-8.66	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.37	6630	20230817	41.78	13500	-30.37	20240226	7900	18.99	20240131	13500	-30.37	20240226	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
129	20240710	090903	57	100.00	KONEX			N	N	N	N		N	9400	260	2	2.84	55400	6	0.29	9200	9400	9200	10510	7770	9140	9233.33	0.00	0	0	9846	9492	9246	8892	8646	9370	8770	47	1370	500	5840	10	1	9347666	879	-8.66	1.17	12	0.00	-1086.00	8038.00	13500	20240226	-30.37	6630	20230817	41.78	13500	-30.37	20240226	7900	18.99	20240131	13500	-30.37	20240226	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
130	20240709	160856	57	100.00	KONEX			N	N	N	N		N	9140	-20	5	-0.22	18574830	2055	76.62	9600	9600	9000	10530	7790	9160	9038.85	0.00	0	0	10013	9586	9373	8946	8733	9480	8840	47	1370	500	5860	10	1	9347666	854	-8.42	1.14	12	0.02	-1086.00	8038.00	13500	20240226	-32.30	6630	20230817	37.86	13500	-32.30	20240226	7900	15.70	20240131	13500	-32.30	20240226	6630	37.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
131	20240709	150900	57	100.00	KONEX			N	N	N	N		N	9140	-20	5	-0.22	18574830	2055	76.62	9600	9600	9000	10530	7790	9160	9038.85	0.00	0	0	10013	9586	9373	8946	8733	9480	8840	47	1370	500	5860	10	1	9347666	854	-8.42	1.14	12	0.02	-1086.00	8038.00	13500	20240226	-32.30	6630	20230817	37.86	13500	-32.30	20240226	7900	15.70	20240131	13500	-32.30	20240226	6630	37.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
132	20240709	140901	57	100.00	KONEX			N	N	N	N		N	9140	-20	5	-0.22	16746830	1855	69.16	9600	9600	9000	10530	7790	9160	9027.94	0.00	0	0	10013	9586	9373	8946	8733	9480	8840	47	1370	500	5860	10	1	9347666	854	-8.42	1.14	12	0.02	-1086.00	8038.00	13500	20240226	-32.30	6630	20230817	37.86	13500	-32.30	20240226	7900	15.70	20240131	13500	-32.30	20240226	6630	37.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
133	20240709	130903	57	100.00	KONEX			N	N	N	N		N	9140	-20	5	-0.22	16737690	1854	69.13	9600	9600	9000	10530	7790	9160	9027.88	0.00	0	0	10013	9586	9373	8946	8733	9480	8840	47	1370	500	5860	10	1	9347666	854	-8.42	1.14	12	0.02	-1086.00	8038.00	13500	20240226	-32.30	6630	20230817	37.86	13500	-32.30	20240226	7900	15.70	20240131	13500	-32.30	20240226	6630	37.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
134	20240709	120904	57	100.00	KONEX			N	N	N	N		N	9150	-10	5	-0.11	16280690	1804	67.26	9600	9600	9000	10530	7790	9160	9024.77	0.00	0	0	10013	9586	9373	8946	8733	9480	8840	47	1370	500	5860	10	1	9347666	855	-8.43	1.14	12	0.02	-1086.00	8038.00	13500	20240226	-32.22	6630	20230817	38.01	13500	-32.22	20240226	7900	15.82	20240131	13500	-32.22	20240226	6630	38.01	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
135	20240709	110905	57	100.00	KONEX			N	N	N	N		N	9400	240	2	2.62	9055390	1003	37.40	9600	9600	9000	10530	7790	9160	9028.31	0.00	0	0	10013	9586	9373	8946	8733	9480	8840	47	1370	500	5860	10	1	9347666	879	-8.66	1.17	12	0.01	-1086.00	8038.00	13500	20240226	-30.37	6630	20230817	41.78	13500	-30.37	20240226	7900	18.99	20240131	13500	-30.37	20240226	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
136	20240709	100902	57	100.00	KONEX			N	N	N	N		N	9200	40	2	0.44	28190	3	0.11	9600	9600	9200	10530	7790	9160	9396.67	0.00	0	0	10013	9586	9373	8946	8733	9480	8840	47	1370	500	5860	10	1	9347666	860	-8.47	1.14	12	0.00	-1086.00	8038.00	13500	20240226	-31.85	6630	20230817	38.76	13500	-31.85	20240226	7900	16.46	20240131	13500	-31.85	20240226	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
137	20240709	090859	57	100.00	KONEX			N	N	N	N		N	9600	440	2	4.80	9600	1	0.04	9600	9600	9600	10530	7790	9160	9600.00	0.00	0	0	10013	9586	9373	8946	8733	9480	8840	47	1370	500	5860	10	1	9347666	897	-8.84	1.19	12	0.00	-1086.00	8038.00	13500	20240226	-28.89	6630	20230817	44.80	13500	-28.89	20240226	7900	21.52	20240131	13500	-28.89	20240226	6630	44.80	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
138	20240708	160853	57	100.00	KONEX			N	N	N	N		N	9160	-430	5	-4.48	24822120	2682	65.29	9200	9800	9160	11020	8160	9590	9255.08	0.00	0	0	10863	10226	9813	9176	8763	10020	8970	47	1430	500	6130	10	1	9347666	856	-8.43	1.14	12	0.03	-1086.00	8038.00	13500	20240226	-32.15	6630	20230817	38.16	13500	-32.15	20240226	7900	15.95	20240131	13500	-32.15	20240226	6630	38.16	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
139	20240708	150855	57	100.00	KONEX			N	N	N	N		N	9240	-350	5	-3.65	24419030	2638	64.22	9200	9800	9200	11020	8160	9590	9256.65	0.00	0	0	10863	10226	9813	9176	8763	10020	8970	47	1430	500	6130	10	1	9347666	864	-8.51	1.15	12	0.03	-1086.00	8038.00	13500	20240226	-31.56	6630	20230817	39.37	13500	-31.56	20240226	7900	16.96	20240131	13500	-31.56	20240226	6630	39.37	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
140	20240708	140857	57	100.00	KONEX			N	N	N	N		N	9320	-270	5	-2.82	24124110	2606	63.44	9200	9800	9200	11020	8160	9590	9257.14	0.00	0	0	10863	10226	9813	9176	8763	10020	8970	47	1430	500	6130	10	1	9347666	871	-8.58	1.16	12	0.03	-1086.00	8038.00	13500	20240226	-30.96	6630	20230817	40.57	13500	-30.96	20240226	7900	17.97	20240131	13500	-30.96	20240226	6630	40.57	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
141	20240708	130853	57	100.00	KONEX			N	N	N	N		N	9320	-270	5	-2.82	24124110	2606	63.44	9200	9800	9200	11020	8160	9590	9257.14	0.00	0	0	10863	10226	9813	9176	8763	10020	8970	47	1430	500	6130	10	1	9347666	871	-8.58	1.16	12	0.03	-1086.00	8038.00	13500	20240226	-30.96	6630	20230817	40.57	13500	-30.96	20240226	7900	17.97	20240131	13500	-30.96	20240226	6630	40.57	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
142	20240708	120855	57	100.00	KONEX			N	N	N	N		N	9200	-390	5	-4.07	24114790	2605	63.41	9200	9800	9200	11020	8160	9590	9257.12	0.00	0	0	10863	10226	9813	9176	8763	10020	8970	47	1430	500	6130	10	1	9347666	860	-8.47	1.14	12	0.03	-1086.00	8038.00	13500	20240226	-31.85	6630	20230817	38.76	13500	-31.85	20240226	7900	16.46	20240131	13500	-31.85	20240226	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
143	20240708	110853	57	100.00	KONEX			N	N	N	N		N	9360	-230	5	-2.40	16165740	1742	42.41	9200	9800	9200	11020	8160	9590	9279.99	0.00	0	0	10863	10226	9813	9176	8763	10020	8970	47	1430	500	6130	10	1	9347666	875	-8.62	1.16	12	0.02	-1086.00	8038.00	13500	20240226	-30.67	6630	20230817	41.18	13500	-30.67	20240226	7900	18.48	20240131	13500	-30.67	20240226	6630	41.18	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
144	20240708	100853	57	100.00	KONEX			N	N	N	N		N	9380	-210	5	-2.19	15570470	1678	40.85	9200	9800	9200	11020	8160	9590	9279.18	0.00	0	0	10863	10226	9813	9176	8763	10020	8970	47	1430	500	6130	10	1	9347666	877	-8.64	1.17	12	0.02	-1086.00	8038.00	13500	20240226	-30.52	6630	20230817	41.48	13500	-30.52	20240226	7900	18.73	20240131	13500	-30.52	20240226	6630	41.48	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
145	20240708	090853	57	100.00	KONEX			N	N	N	N		N	9600	10	2	0.10	6712000	720	17.53	9200	9600	9200	11020	8160	9590	9322.22	0.00	0	0	10863	10226	9813	9176	8763	10020	8970	47	1430	500	6130	10	1	9347666	897	-8.84	1.19	12	0.01	-1086.00	8038.00	13500	20240226	-28.89	6630	20230817	44.80	13500	-28.89	20240226	7900	21.52	20240131	13500	-28.89	20240226	6630	44.80	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
146	20240705	160849	57	100.00	KONEX			N	N	N	N		N	9590	-240	5	-2.44	39099460	4108	1663.16	10450	10450	9400	11300	8360	9830	9517.88	0.00	0	0	10703	10266	10043	9606	9383	10155	9495	47	1470	500	6290	10	1	9347666	896	-8.83	1.19	12	0.04	-1086.00	8038.00	13500	20240226	-28.96	6630	20230817	44.65	13500	-28.96	20240226	7900	21.39	20240131	13500	-28.96	20240226	6630	44.65	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
147	20240705	150853	57	100.00	KONEX			N	N	N	N		N	9400	-430	5	-4.37	38632970	4059	1643.32	10450	10450	9400	11300	8360	9830	9517.85	0.00	0	0	10703	10266	10043	9606	9383	10155	9495	47	1470	500	6290	10	1	9347666	879	-8.66	1.17	12	0.04	-1086.00	8038.00	13500	20240226	-30.37	6630	20230817	41.78	13500	-30.37	20240226	7900	18.99	20240131	13500	-30.37	20240226	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
148	20240705	140853	57	100.00	KONEX			N	N	N	N		N	9990	160	2	1.63	977800	99	40.08	10450	10450	9630	11300	8360	9830	9876.77	0.00	0	0	10703	10266	10043	9606	9383	10155	9495	47	1470	500	6290	10	1	9347666	934	-9.20	1.24	12	0.00	-1086.00	8038.00	13500	20240226	-26.00	6630	20230817	50.68	13500	-26.00	20240226	7900	26.46	20240131	13500	-26.00	20240226	6630	50.68	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
149	20240705	130852	57	100.00	KONEX			N	N	N	N		N	10370	540	2	5.49	477810	48	19.43	10450	10450	9630	11300	8360	9830	9954.38	0.00	0	0	10703	10266	10043	9606	9383	10155	9495	47	1470	500	6290	10	1	9347666	969	-9.55	1.29	12	0.00	-1086.00	8038.00	13500	20240226	-23.19	6630	20230817	56.41	13500	-23.19	20240226	7900	31.27	20240131	13500	-23.19	20240226	6630	56.41	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
150	20240705	120852	57	100.00	KONEX			N	N	N	N		N	10370	540	2	5.49	477810	48	19.43	10450	10450	9630	11300	8360	9830	9954.38	0.00	0	0	10703	10266	10043	9606	9383	10155	9495	47	1470	500	6290	10	1	9347666	969	-9.55	1.29	12	0.00	-1086.00	8038.00	13500	20240226	-23.19	6630	20230817	56.41	13500	-23.19	20240226	7900	31.27	20240131	13500	-23.19	20240226	6630	56.41	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
151	20240705	110849	57	100.00	KONEX			N	N	N	N		N	10370	540	2	5.49	477810	48	19.43	10450	10450	9630	11300	8360	9830	9954.38	0.00	0	0	10703	10266	10043	9606	9383	10155	9495	47	1470	500	6290	10	1	9347666	969	-9.55	1.29	12	0.00	-1086.00	8038.00	13500	20240226	-23.19	6630	20230817	56.41	13500	-23.19	20240226	7900	31.27	20240131	13500	-23.19	20240226	6630	56.41	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
152	20240705	100850	57	100.00	KONEX			N	N	N	N		N	10420	590	2	6.00	339200	34	13.77	10450	10450	9630	11300	8360	9830	9976.47	0.00	0	0	10703	10266	10043	9606	9383	10155	9495	47	1470	500	6290	10	1	9347666	974	-9.59	1.30	12	0.00	-1086.00	8038.00	13500	20240226	-22.81	6630	20230817	57.16	13500	-22.81	20240226	7900	31.90	20240131	13500	-22.81	20240226	6630	57.16	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
153	20240705	090850	57	100.00	KONEX			N	N	N	N		N	10450	620	2	6.31	269150	27	10.93	10450	10450	9800	11300	8360	9830	9968.52	0.00	0	0	10703	10266	10043	9606	9383	10155	9495	47	1470	500	6290	10	1	9347666	977	-9.62	1.30	12	0.00	-1086.00	8038.00	13500	20240226	-22.59	6630	20230817	57.62	13500	-22.59	20240226	7900	32.28	20240131	13500	-22.59	20240226	6630	57.62	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
154	20240704	160846	57	100.00	KONEX			N	N	N	N		N	9830	-450	5	-4.38	2479380	247	26.99	10480	10480	9820	11820	8740	10280	10037.98	0.00	0	0	11253	10766	9983	9496	8713	11010	9740	47	1540	500	6570	10	1	9347666	919	-9.05	1.22	12	0.00	-1086.00	8038.00	13500	20240226	-27.19	6630	20230817	48.27	13500	-27.19	20240226	7900	24.43	20240131	13500	-27.19	20240226	6630	48.27	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
155	20240704	150849	57	100.00	KONEX			N	N	N	N		N	10040	-240	5	-2.33	2449670	244	26.67	10480	10480	9820	11820	8740	10280	10039.63	0.00	0	0	11253	10766	9983	9496	8713	11010	9740	47	1540	500	6570	10	1	9347666	939	-9.24	1.25	12	0.00	-1086.00	8038.00	13500	20240226	-25.63	6630	20230817	51.43	13500	-25.63	20240226	7900	27.09	20240131	13500	-25.63	20240226	6630	51.43	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
156	20240704	140848	57	100.00	KONEX			N	N	N	N		N	9830	-450	5	-4.38	2439630	243	26.56	10480	10480	9820	11820	8740	10280	10039.63	0.00	0	0	11253	10766	9983	9496	8713	11010	9740	47	1540	500	6570	10	1	9347666	919	-9.05	1.22	12	0.00	-1086.00	8038.00	13500	20240226	-27.19	6630	20230817	48.27	13500	-27.19	20240226	7900	24.43	20240131	13500	-27.19	20240226	6630	48.27	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
157	20240704	130849	57	100.00	KONEX			N	N	N	N		N	10340	60	2	0.58	974510	94	10.27	10480	10480	9820	11820	8740	10280	10367.13	0.00	0	0	11253	10766	9983	9496	8713	11010	9740	47	1540	500	6570	10	1	9347666	967	-9.52	1.29	12	0.00	-1086.00	8038.00	13500	20240226	-23.41	6630	20230817	55.96	13500	-23.41	20240226	7900	30.89	20240131	13500	-23.41	20240226	6630	55.96	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
158	20240704	120849	57	100.00	KONEX			N	N	N	N		N	10340	60	2	0.58	974510	94	10.27	10480	10480	9820	11820	8740	10280	10367.13	0.00	0	0	11253	10766	9983	9496	8713	11010	9740	47	1540	500	6570	10	1	9347666	967	-9.52	1.29	12	0.00	-1086.00	8038.00	13500	20240226	-23.41	6630	20230817	55.96	13500	-23.41	20240226	7900	30.89	20240131	13500	-23.41	20240226	6630	55.96	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
159	20240704	110847	57	100.00	KONEX			N	N	N	N		N	9830	-450	5	-4.38	943950	91	9.95	10480	10480	9820	11820	8740	10280	10373.08	0.00	0	0	11253	10766	9983	9496	8713	11010	9740	47	1540	500	6570	10	1	9347666	919	-9.05	1.22	12	0.00	-1086.00	8038.00	13500	20240226	-27.19	6630	20230817	48.27	13500	-27.19	20240226	7900	24.43	20240131	13500	-27.19	20240226	6630	48.27	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
160	20240704	100847	57	100.00	KONEX			N	N	N	N		N	9820	-460	5	-4.47	20300	2	0.22	10480	10480	9820	11820	8740	10280	10150.00	0.00	0	0	11253	10766	9983	9496	8713	11010	9740	47	1540	500	6570	10	1	9347666	918	-9.04	1.22	12	0.00	-1086.00	8038.00	13500	20240226	-27.26	6630	20230817	48.11	13500	-27.26	20240226	7900	24.30	20240131	13500	-27.26	20240226	6630	48.11	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
161	20240704	090848	57	100.00	KONEX			N	N	N	N		N	10480	200	2	1.95	10480	1	0.11	10480	10480	10480	11820	8740	10280	10480.00	0.00	0	0	11253	10766	9983	9496	8713	11010	9740	47	1540	500	6570	10	1	9347666	980	-9.65	1.30	12	0.00	-1086.00	8038.00	13500	20240226	-22.37	6630	20230817	58.07	13500	-22.37	20240226	7900	32.66	20240131	13500	-22.37	20240226	6630	58.07	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
162	20240703	160844	57	100.00	KONEX			N	N	N	N		N	10280	480	2	4.90	8826380	915	35.95	9980	10470	9200	11270	8330	9800	9646.32	0.00	0	0	11000	10400	9900	9300	8800	10150	9050	47	1470	500	6270	10	1	9347666	961	-9.47	1.28	12	0.01	-1086.00	8038.00	13500	20240226	-23.85	6630	20230817	55.05	13500	-23.85	20240226	7900	30.13	20240131	13500	-23.85	20240226	6630	55.05	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
163	20240703	150846	57	100.00	KONEX			N	N	N	N		N	10280	480	2	4.90	8826380	915	35.95	9980	10470	9200	11270	8330	9800	9646.32	0.00	0	0	11000	10400	9900	9300	8800	10150	9050	47	1470	500	6270	10	1	9347666	961	-9.47	1.28	12	0.01	-1086.00	8038.00	13500	20240226	-23.85	6630	20230817	55.05	13500	-23.85	20240226	7900	30.13	20240131	13500	-23.85	20240226	6630	55.05	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
164	20240703	140847	57	100.00	KONEX			N	N	N	N		N	10470	670	2	6.84	8723580	905	35.56	9980	10470	9200	11270	8330	9800	9639.31	0.00	0	0	11000	10400	9900	9300	8800	10150	9050	47	1470	500	6270	10	1	9347666	979	-9.64	1.30	12	0.01	-1086.00	8038.00	13500	20240226	-22.44	6630	20230817	57.92	13500	-22.44	20240226	7900	32.53	20240131	13500	-22.44	20240226	6630	57.92	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
165	20240703	130846	57	100.00	KONEX			N	N	N	N		N	10470	670	2	6.84	8723580	905	35.56	9980	10470	9200	11270	8330	9800	9639.31	0.00	0	0	11000	10400	9900	9300	8800	10150	9050	47	1470	500	6270	10	1	9347666	979	-9.64	1.30	12	0.01	-1086.00	8038.00	13500	20240226	-22.44	6630	20230817	57.92	13500	-22.44	20240226	7900	32.53	20240131	13500	-22.44	20240226	6630	57.92	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
166	20240703	120845	57	100.00	KONEX			N	N	N	N		N	10470	670	2	6.84	8723580	905	35.56	9980	10470	9200	11270	8330	9800	9639.31	0.00	0	0	11000	10400	9900	9300	8800	10150	9050	47	1470	500	6270	10	1	9347666	979	-9.64	1.30	12	0.01	-1086.00	8038.00	13500	20240226	-22.44	6630	20230817	57.92	13500	-22.44	20240226	7900	32.53	20240131	13500	-22.44	20240226	6630	57.92	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
167	20240703	110847	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	8692640	902	35.44	9980	10000	9200	11270	8330	9800	9637.07	0.00	0	0	11000	10400	9900	9300	8800	10150	9050	47	1470	500	6270	10	1	9347666	935	-9.21	1.24	12	0.01	-1086.00	8038.00	13500	20240226	-25.93	6630	20230817	50.83	13500	-25.93	20240226	7900	26.58	20240131	13500	-25.93	20240226	6630	50.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
168	20240703	100848	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	3059220	325	12.77	9980	9980	9200	11270	8330	9800	9412.98	0.00	0	0	11000	10400	9900	9300	8800	10150	9050	47	1470	500	6270	10	1	9347666	916	-9.02	1.22	12	0.00	-1086.00	8038.00	13500	20240226	-27.41	6630	20230817	47.81	13500	-27.41	20240226	7900	24.05	20240131	13500	-27.41	20240226	6630	47.81	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
169	20240703	090845	57	100.00	KONEX			N	N	N	N		N	9970	170	2	1.73	119740	12	0.47	9980	9980	9970	11270	8330	9800	9978.33	0.00	0	0	11000	10400	9900	9300	8800	10150	9050	47	1470	500	6270	10	1	9347666	932	-9.18	1.24	12	0.00	-1086.00	8038.00	13500	20240226	-26.15	6630	20230817	50.38	13500	-26.15	20240226	7900	26.20	20240131	13500	-26.15	20240226	6630	50.38	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
170	20240702	160842	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	24309740	2545	229.90	10500	10500	9400	11500	8500	10000	9551.96	0.00	0	0	10800	10400	10100	9700	9400	10250	9550	47	1500	500	6400	10	1	9347666	916	-9.02	1.22	12	0.03	-1086.00	8038.00	13500	20240226	-27.41	6630	20230817	47.81	13500	-27.41	20240226	7900	24.05	20240131	13500	-27.41	20240226	6630	47.81	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
171	20240702	150844	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	24309740	2545	229.90	10500	10500	9400	11500	8500	10000	9551.96	0.00	0	0	10800	10400	10100	9700	9400	10250	9550	47	1500	500	6400	10	1	9347666	916	-9.02	1.22	12	0.03	-1086.00	8038.00	13500	20240226	-27.41	6630	20230817	47.81	13500	-27.41	20240226	7900	24.05	20240131	13500	-27.41	20240226	6630	47.81	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
172	20240702	140844	57	100.00	KONEX			N	N	N	N		N	9610	-390	5	-3.90	19341490	2032	183.56	10500	10500	9400	11500	8500	10000	9518.45	0.00	0	0	10800	10400	10100	9700	9400	10250	9550	47	1500	500	6400	10	1	9347666	898	-8.85	1.20	12	0.02	-1086.00	8038.00	13500	20240226	-28.81	6630	20230817	44.95	13500	-28.81	20240226	7900	21.65	20240131	13500	-28.81	20240226	6630	44.95	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
173	20240702	130844	57	100.00	KONEX			N	N	N	N		N	10370	370	2	3.70	14975320	1578	142.55	10500	10500	9400	11500	8500	10000	9490.06	0.00	0	0	10800	10400	10100	9700	9400	10250	9550	47	1500	500	6400	10	1	9347666	969	-9.55	1.29	12	0.02	-1086.00	8038.00	13500	20240226	-23.19	6630	20230817	56.41	13500	-23.19	20240226	7900	31.27	20240131	13500	-23.19	20240226	6630	56.41	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
174	20240702	120845	57	100.00	KONEX			N	N	N	N		N	10410	410	2	4.10	93780	9	0.81	10500	10500	10410	11500	8500	10000	10420.00	0.00	0	0	10800	10400	10100	9700	9400	10250	9550	47	1500	500	6400	10	1	9347666	973	-9.59	1.30	12	0.00	-1086.00	8038.00	13500	20240226	-22.89	6630	20230817	57.01	13500	-22.89	20240226	7900	31.77	20240131	13500	-22.89	20240226	6630	57.01	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
175	20240702	110843	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	10500	1	0.09	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10800	10400	10100	9700	9400	10250	9550	47	1500	500	6400	10	1	9347666	982	-9.67	1.31	12	0.00	-1086.00	8038.00	13500	20240226	-22.22	6630	20230817	58.37	13500	-22.22	20240226	7900	32.91	20240131	13500	-22.22	20240226	6630	58.37	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
176	20240702	100843	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	10500	1	0.09	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10800	10400	10100	9700	9400	10250	9550	47	1500	500	6400	10	1	9347666	982	-9.67	1.31	12	0.00	-1086.00	8038.00	13500	20240226	-22.22	6630	20230817	58.37	13500	-22.22	20240226	7900	32.91	20240131	13500	-22.22	20240226	6630	58.37	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
177	20240702	090845	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	10500	1	0.09	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10800	10400	10100	9700	9400	10250	9550	47	1500	500	6400	10	1	9347666	982	-9.67	1.31	12	0.00	-1086.00	8038.00	13500	20240226	-22.22	6630	20230817	58.37	13500	-22.22	20240226	7900	32.91	20240131	13500	-22.22	20240226	6630	58.37	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
178	20240701	160841	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10864680	1107	62.12	10500	10500	9800	11500	8500	10000	9814.53	0.00	0	0	10680	10340	10120	9780	9560	10230	9670	47	1500	500	6400	10	1	9347666	935	-9.21	1.24	12	0.01	-1086.00	8038.00	13500	20240226	-25.93	6630	20230817	50.83	13500	-25.93	20240226	7900	26.58	20240131	13500	-25.93	20240226	6630	50.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
179	20240701	150843	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10864680	1107	62.12	10500	10500	9800	11500	8500	10000	9814.53	0.00	0	0	10680	10340	10120	9780	9560	10230	9670	47	1500	500	6400	10	1	9347666	935	-9.21	1.24	12	0.01	-1086.00	8038.00	13500	20240226	-25.93	6630	20230817	50.83	13500	-25.93	20240226	7900	26.58	20240131	13500	-25.93	20240226	6630	50.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
180	20240701	140841	57	100.00	KONEX			N	N	N	N		N	9810	-190	5	-1.90	10230270	1043	58.53	10500	10500	9800	11500	8500	10000	9808.50	0.00	0	0	10680	10340	10120	9780	9560	10230	9670	47	1500	500	6400	10	1	9347666	917	-9.03	1.22	12	0.01	-1086.00	8038.00	13500	20240226	-27.33	6630	20230817	47.96	13500	-27.33	20240226	7900	24.18	20240131	13500	-27.33	20240226	6630	47.96	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
181	20240701	130842	57	100.00	KONEX			N	N	N	N		N	9810	-190	5	-1.90	10190670	1039	58.31	10500	10500	9800	11500	8500	10000	9808.15	0.00	0	0	10680	10340	10120	9780	9560	10230	9670	47	1500	500	6400	10	1	9347666	917	-9.03	1.22	12	0.01	-1086.00	8038.00	13500	20240226	-27.33	6630	20230817	47.96	13500	-27.33	20240226	7900	24.18	20240131	13500	-27.33	20240226	6630	47.96	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
182	20240701	120842	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	10080960	1028	57.69	10500	10500	9800	11500	8500	10000	9806.38	0.00	0	0	10680	10340	10120	9780	9560	10230	9670	47	1500	500	6400	10	1	9347666	934	-9.20	1.24	12	0.01	-1086.00	8038.00	13500	20240226	-26.00	6630	20230817	50.68	13500	-26.00	20240226	7900	26.46	20240131	13500	-26.00	20240226	6630	50.68	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
183	20240701	110840	57	100.00	KONEX			N	N	N	N		N	10010	10	2	0.10	10021470	1022	57.35	10500	10500	9800	11500	8500	10000	9805.74	0.00	0	0	10680	10340	10120	9780	9560	10230	9670	47	1500	500	6400	10	1	9347666	936	-9.22	1.25	12	0.01	-1086.00	8038.00	13500	20240226	-25.85	6630	20230817	50.98	13500	-25.85	20240226	7900	26.71	20240131	13500	-25.85	20240226	6630	50.98	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
184	20240701	100839	57	100.00	KONEX			N	N	N	N		N	10090	90	2	0.90	9892550	1009	56.62	10500	10500	9800	11500	8500	10000	9804.31	0.00	0	0	10680	10340	10120	9780	9560	10230	9670	47	1500	500	6400	10	1	9347666	943	-9.29	1.26	12	0.01	-1086.00	8038.00	13500	20240226	-25.26	6630	20230817	52.19	13500	-25.26	20240226	7900	27.72	20240131	13500	-25.26	20240226	6630	52.19	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
185	20240701	090837	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	10500	1	0.06	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10680	10340	10120	9780	9560	10230	9670	47	1500	500	6400	10	1	9347666	982	-9.67	1.31	12	0.00	-1086.00	8038.00	13500	20240226	-22.22	6630	20230817	58.37	13500	-22.22	20240226	7900	32.91	20240131	13500	-22.22	20240226	6630	58.37	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N