KissMeData/112190/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	160818	57	100.00	KONEX			N	N	N	N		N	1198	-189	5	-13.63	29369869	24541	350585.72	1399	1399	1179	1595	1179	1387	1196.77	0.00	0	0	1527	1457	1329	1259	1131	1393	1195	36	208	500	880	1	1	7125253	85	3.39	0.22	12	0.34	353.00	5560.00	2145	20231010	-44.15	1101	20240729	8.81	1899	-36.91	20240116	1101	8.81	20240729	2145	-44.15	20231010	1101	8.81	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20240731	150830	57	100.00	KONEX			N	N	N	N		N	1267	-120	5	-8.65	28171869	23541	336300.00	1399	1399	1179	1595	1179	1387	1196.72	0.00	0	0	1527	1457	1329	1259	1131	1393	1195	36	208	500	880	1	1	7125253	90	3.59	0.23	12	0.33	353.00	5560.00	2145	20231010	-40.93	1101	20240729	15.08	1899	-33.28	20240116	1101	15.08	20240729	2145	-40.93	20231010	1101	15.08	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20240731	140829	57	100.00	KONEX			N	N	N	N		N	1199	-188	5	-13.55	25583949	21381	305442.84	1399	1399	1179	1595	1179	1387	1196.57	0.00	0	0	1527	1457	1329	1259	1131	1393	1195	36	208	500	880	1	1	7125253	85	3.40	0.22	12	0.30	353.00	5560.00	2145	20231010	-44.10	1101	20240729	8.90	1899	-36.86	20240116	1101	8.90	20240729	2145	-44.10	20231010	1101	8.90	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20240731	130826	57	100.00	KONEX			N	N	N	N		N	1198	-189	5	-13.63	17239571	14420	206000.00	1399	1399	1179	1595	1179	1387	1195.53	0.00	0	0	1527	1457	1329	1259	1131	1393	1195	36	208	500	880	1	1	7125253	85	3.39	0.22	12	0.20	353.00	5560.00	2145	20231010	-44.15	1101	20240729	8.81	1899	-36.91	20240116	1101	8.81	20240729	2145	-44.15	20231010	1101	8.81	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20240731	120826	57	100.00	KONEX			N	N	N	N		N	1198	-189	5	-13.63	16898178	14135	201928.58	1399	1399	1179	1595	1179	1387	1195.48	0.00	0	0	1527	1457	1329	1259	1131	1393	1195	36	208	500	880	1	1	7125253	85	3.39	0.22	12	0.20	353.00	5560.00	2145	20231010	-44.15	1101	20240729	8.81	1899	-36.91	20240116	1101	8.81	20240729	2145	-44.15	20231010	1101	8.81	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20240731	110828	57	100.00	KONEX			N	N	N	N		N	1184	-203	5	-14.64	11868817	9913	141614.28	1399	1399	1179	1595	1179	1387	1197.30	0.00	0	0	1527	1457	1329	1259	1131	1393	1195	36	208	500	880	1	1	7125253	84	3.35	0.21	12	0.14	353.00	5560.00	2145	20231010	-44.80	1101	20240729	7.54	1899	-37.65	20240116	1101	7.54	20240729	2145	-44.80	20231010	1101	7.54	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20240731	100826	57	100.00	KONEX			N	N	N	N		N	1203	-184	5	-13.27	20396	15	214.29	1399	1399	1203	1595	1179	1387	1359.73	0.00	0	0	1527	1457	1329	1259	1131	1393	1195	36	208	500	880	1	1	7125253	86	3.41	0.22	12	0.00	353.00	5560.00	2145	20231010	-43.92	1101	20240729	9.26	1899	-36.65	20240116	1101	9.26	20240729	2145	-43.92	20231010	1101	9.26	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20240731	090824	57	100.00	KONEX			N	N	N	N		N	1399	12	2	0.87	15389	11	157.14	1399	1399	1399	1595	1179	1387	1399.00	0.00	0	0	1527	1457	1329	1259	1131	1393	1195	36	208	500	880	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.78	1101	20240729	27.07	1899	-26.33	20240116	1101	27.07	20240729	2145	-34.78	20231010	1101	27.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20240730	160804	57	100.00	KONEX			N	N	N	N		N	1387	60	2	4.52	9374	7	18.92	1399	1399	1201	1526	1128	1327	1339.14	0.00	0	0	1508	1417	1259	1168	1010	1463	1214	36	199	500	840	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	2320	20230724	-40.22	1101	20240729	25.98	1899	-26.96	20240116	1101	25.98	20240729	2145	-35.34	20231010	1101	25.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20240730	150819	57	100.00	KONEX			N	N	N	N		N	1387	60	2	4.52	9374	7	18.92	1399	1399	1201	1526	1128	1327	1339.14	0.00	0	0	1508	1417	1259	1168	1010	1463	1214	36	199	500	840	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	2320	20230724	-40.22	1101	20240729	25.98	1899	-26.96	20240116	1101	25.98	20240729	2145	-35.34	20231010	1101	25.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20240730	140810	57	100.00	KONEX			N	N	N	N		N	1387	60	2	4.52	9374	7	18.92	1399	1399	1201	1526	1128	1327	1339.14	0.00	0	0	1508	1417	1259	1168	1010	1463	1214	36	199	500	840	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	2320	20230724	-40.22	1101	20240729	25.98	1899	-26.96	20240116	1101	25.98	20240729	2145	-35.34	20231010	1101	25.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20240730	130816	57	100.00	KONEX			N	N	N	N		N	1387	60	2	4.52	9374	7	18.92	1399	1399	1201	1526	1128	1327	1339.14	0.00	0	0	1508	1417	1259	1168	1010	1463	1214	36	199	500	840	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	2320	20230724	-40.22	1101	20240729	25.98	1899	-26.96	20240116	1101	25.98	20240729	2145	-35.34	20231010	1101	25.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20240730	120808	57	100.00	KONEX			N	N	N	N		N	1399	72	2	5.43	4197	3	8.11	1399	1399	1399	1526	1128	1327	1399.00	0.00	0	0	1508	1417	1259	1168	1010	1463	1214	36	199	500	840	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2320	20230724	-39.70	1101	20240729	27.07	1899	-26.33	20240116	1101	27.07	20240729	2145	-34.78	20231010	1101	27.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20240730	110817	57	100.00	KONEX			N	N	N	N		N	1399	72	2	5.43	4197	3	8.11	1399	1399	1399	1526	1128	1327	1399.00	0.00	0	0	1508	1417	1259	1168	1010	1463	1214	36	199	500	840	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2320	20230724	-39.70	1101	20240729	27.07	1899	-26.33	20240116	1101	27.07	20240729	2145	-34.78	20231010	1101	27.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20240730	100818	57	100.00	KONEX			N	N	N	N		N	1399	72	2	5.43	4197	3	8.11	1399	1399	1399	1526	1128	1327	1399.00	0.00	0	0	1508	1417	1259	1168	1010	1463	1214	36	199	500	840	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2320	20230724	-39.70	1101	20240729	27.07	1899	-26.33	20240116	1101	27.07	20240729	2145	-34.78	20231010	1101	27.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20240730	090822	57	100.00	KONEX			N	N	N	N		N	1399	72	2	5.43	4197	3	8.11	1399	1399	1399	1526	1128	1327	1399.00	0.00	0	0	1508	1417	1259	1168	1010	1463	1214	36	199	500	840	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2320	20230724	-39.70	1101	20240729	27.07	1899	-26.33	20240116	1101	27.07	20240729	2145	-34.78	20231010	1101	27.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20240729	160803	57	100.00	KONEX	신저가		N	N	N	N		N	1327	134	2	11.23	46242	37	0.52	1200	1350	1101	1371	1015	1193	1249.78	0.00	0	0	1485	1338	1253	1106	1021	1296	1064	36	178	500	760	1	1	7125253	95	3.76	0.24	12	0.00	353.00	5560.00	2320	20230721	-42.80	1101	20240729	20.53	1899	-30.12	20240116	1101	20.53	20240729	2145	-38.14	20231010	1101	20.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20240729	150816	57	100.00	KONEX	신저가		N	N	N	N		N	1328	135	2	11.32	40934	33	0.46	1200	1350	1101	1371	1015	1193	1240.42	0.00	0	0	1485	1338	1253	1106	1021	1296	1064	36	178	500	760	1	1	7125253	95	3.76	0.24	12	0.00	353.00	5560.00	2320	20230721	-42.76	1101	20240729	20.62	1899	-30.07	20240116	1101	20.62	20240729	2145	-38.09	20231010	1101	20.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20240729	140821	57	100.00	KONEX	신저가		N	N	N	N		N	1328	135	2	11.32	40934	33	0.46	1200	1350	1101	1371	1015	1193	1240.42	0.00	0	0	1485	1338	1253	1106	1021	1296	1064	36	178	500	760	1	1	7125253	95	3.76	0.24	12	0.00	353.00	5560.00	2320	20230721	-42.76	1101	20240729	20.62	1899	-30.07	20240116	1101	20.62	20240729	2145	-38.09	20231010	1101	20.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20240729	130822	57	100.00	KONEX	신저가		N	N	N	N		N	1329	136	2	11.40	35878	29	0.41	1200	1350	1101	1371	1015	1193	1237.17	0.00	0	0	1485	1338	1253	1106	1021	1296	1064	36	178	500	760	1	1	7125253	95	3.76	0.24	12	0.00	353.00	5560.00	2320	20230721	-42.72	1101	20240729	20.71	1899	-30.02	20240116	1101	20.71	20240729	2145	-38.04	20231010	1101	20.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20240729	120818	57	100.00	KONEX	신저가		N	N	N	N		N	1329	136	2	11.40	35878	29	0.41	1200	1350	1101	1371	1015	1193	1237.17	0.00	0	0	1485	1338	1253	1106	1021	1296	1064	36	178	500	760	1	1	7125253	95	3.76	0.24	12	0.00	353.00	5560.00	2320	20230721	-42.72	1101	20240729	20.71	1899	-30.02	20240116	1101	20.71	20240729	2145	-38.04	20231010	1101	20.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20240729	110809	57	100.00	KONEX	신저가		N	N	N	N		N	1344	151	2	12.66	19347	16	0.22	1200	1350	1101	1371	1015	1193	1209.19	0.00	0	0	1485	1338	1253	1106	1021	1296	1064	36	178	500	760	1	1	7125253	96	3.81	0.24	12	0.00	353.00	5560.00	2320	20230721	-42.07	1101	20240729	22.07	1899	-29.23	20240116	1101	22.07	20240729	2145	-37.34	20231010	1101	22.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20240729	100807	57	100.00	KONEX	신저가		N	N	N	N		N	1344	151	2	12.66	19347	16	0.22	1200	1350	1101	1371	1015	1193	1209.19	0.00	0	0	1485	1338	1253	1106	1021	1296	1064	36	178	500	760	1	1	7125253	96	3.81	0.24	12	0.00	353.00	5560.00	2320	20230721	-42.07	1101	20240729	22.07	1899	-29.23	20240116	1101	22.07	20240729	2145	-37.34	20231010	1101	22.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20240729	090807	57	100.00	KONEX	신저가		N	N	N	N		N	1350	157	2	13.16	15801	13	0.18	1200	1350	1101	1371	1015	1193	1215.46	0.00	0	0	1485	1338	1253	1106	1021	1296	1064	36	178	500	760	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2320	20230721	-41.81	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20240726	160756	57	100.00	KONEX			N	N	N	N		N	1193	-180	5	-13.11	8439884	7157	13253.70	1400	1400	1168	1578	1168	1373	1179.25	0.00	0	0	1574	1473	1297	1196	1020	1524	1247	36	205	500	870	1	1	7125253	85	3.38	0.21	12	0.10	353.00	5560.00	2380	20230720	-49.87	1111	20240722	7.38	1899	-37.18	20240116	1111	7.38	20240722	2145	-44.38	20231010	1111	7.38	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20240726	150804	57	100.00	KONEX			N	N	N	N		N	1190	-183	5	-13.33	8243221	6992	12948.15	1400	1400	1168	1578	1168	1373	1178.95	0.00	0	0	1574	1473	1297	1196	1020	1524	1247	36	205	500	870	1	1	7125253	85	3.37	0.21	12	0.10	353.00	5560.00	2380	20230720	-50.00	1111	20240722	7.11	1899	-37.34	20240116	1111	7.11	20240722	2145	-44.52	20231010	1111	7.11	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20240726	140804	57	100.00	KONEX			N	N	N	N		N	1174	-199	5	-14.49	7261104	6171	11427.78	1400	1400	1168	1578	1168	1373	1176.65	0.00	0	0	1574	1473	1297	1196	1020	1524	1247	36	205	500	870	1	1	7125253	84	3.33	0.21	12	0.09	353.00	5560.00	2380	20230720	-50.67	1111	20240722	5.67	1899	-38.18	20240116	1111	5.67	20240722	2145	-45.27	20231010	1111	5.67	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20240726	130804	57	100.00	KONEX			N	N	N	N		N	1278	-95	5	-6.92	6065992	5156	9548.15	1400	1400	1168	1578	1168	1373	1176.49	0.00	0	0	1574	1473	1297	1196	1020	1524	1247	36	205	500	870	1	1	7125253	91	3.62	0.23	12	0.07	353.00	5560.00	2380	20230720	-46.30	1111	20240722	15.03	1899	-32.70	20240116	1111	15.03	20240722	2145	-40.42	20231010	1111	15.03	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20240726	120807	57	100.00	KONEX			N	N	N	N		N	1173	-200	5	-14.57	5870560	5003	9264.81	1400	1400	1168	1578	1168	1373	1173.41	0.00	0	0	1574	1473	1297	1196	1020	1524	1247	36	205	500	870	1	1	7125253	84	3.32	0.21	12	0.07	353.00	5560.00	2380	20230720	-50.71	1111	20240722	5.58	1899	-38.23	20240116	1111	5.58	20240722	2145	-45.31	20231010	1111	5.58	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20240726	110807	57	100.00	KONEX			N	N	N	N		N	1398	25	2	1.82	28931	21	38.89	1400	1400	1171	1578	1168	1373	1377.67	0.00	0	0	1574	1473	1297	1196	1020	1524	1247	36	205	500	870	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2380	20230720	-41.26	1111	20240722	25.83	1899	-26.38	20240116	1111	25.83	20240722	2145	-34.83	20231010	1111	25.83	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20240726	100803	57	100.00	KONEX			N	N	N	N		N	1400	27	2	1.97	16800	12	22.22	1400	1400	1400	1578	1168	1373	1400.00	0.00	0	0	1574	1473	1297	1196	1020	1524	1247	36	205	500	870	1	1	7125253	100	3.97	0.25	12	0.00	353.00	5560.00	2380	20230720	-41.18	1111	20240722	26.01	1899	-26.28	20240116	1111	26.01	20240722	2145	-34.73	20231010	1111	26.01	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20240726	090758	57	100.00	KONEX			N	N	N	N		N	1400	27	2	1.97	16800	12	22.22	1400	1400	1400	1578	1168	1373	1400.00	0.00	0	0	1574	1473	1297	1196	1020	1524	1247	36	205	500	870	1	1	7125253	100	3.97	0.25	12	0.00	353.00	5560.00	2380	20230720	-41.18	1111	20240722	26.01	1899	-26.28	20240116	1111	26.01	20240722	2145	-34.73	20231010	1111	26.01	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20240725	160759	57	100.00	KONEX			N	N	N	N		N	1373	79	2	6.11	71905	54	270.00	1299	1398	1121	1488	1100	1294	1331.57	0.00	0	0	1409	1351	1241	1183	1073	1296	1128	36	194	500	820	1	1	7125253	98	3.89	0.25	12	0.00	353.00	5560.00	2380	20230720	-42.31	1111	20240722	23.58	1899	-27.70	20240116	1111	23.58	20240722	2145	-35.99	20231010	1111	23.58	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20240725	150810	57	100.00	KONEX			N	N	N	N		N	1376	82	2	6.34	43072	33	165.00	1299	1398	1121	1488	1100	1294	1305.21	0.00	0	0	1409	1351	1241	1183	1073	1296	1128	36	194	500	820	1	1	7125253	98	3.90	0.25	12	0.00	353.00	5560.00	2380	20230720	-42.18	1111	20240722	23.85	1899	-27.54	20240116	1111	23.85	20240722	2145	-35.85	20231010	1111	23.85	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20240725	140809	57	100.00	KONEX			N	N	N	N		N	1377	83	2	6.41	40495	31	155.00	1299	1398	1121	1488	1100	1294	1306.29	0.00	0	0	1409	1351	1241	1183	1073	1296	1128	36	194	500	820	1	1	7125253	98	3.90	0.25	12	0.00	353.00	5560.00	2380	20230720	-42.14	1111	20240722	23.94	1899	-27.49	20240116	1111	23.94	20240722	2145	-35.80	20231010	1111	23.94	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20240725	130802	57	100.00	KONEX			N	N	N	N		N	1377	83	2	6.41	40495	31	155.00	1299	1398	1121	1488	1100	1294	1306.29	0.00	0	0	1409	1351	1241	1183	1073	1296	1128	36	194	500	820	1	1	7125253	98	3.90	0.25	12	0.00	353.00	5560.00	2380	20230720	-42.14	1111	20240722	23.94	1899	-27.49	20240116	1111	23.94	20240722	2145	-35.80	20231010	1111	23.94	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20240725	120807	57	100.00	KONEX			N	N	N	N		N	1379	85	2	6.57	33785	26	130.00	1299	1398	1121	1488	1100	1294	1299.42	0.00	0	0	1409	1351	1241	1183	1073	1296	1128	36	194	500	820	1	1	7125253	98	3.91	0.25	12	0.00	353.00	5560.00	2380	20230720	-42.06	1111	20240722	24.12	1899	-27.38	20240116	1111	24.12	20240722	2145	-35.71	20231010	1111	24.12	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20240725	110802	57	100.00	KONEX			N	N	N	N		N	1379	85	2	6.57	33785	26	130.00	1299	1398	1121	1488	1100	1294	1299.42	0.00	0	0	1409	1351	1241	1183	1073	1296	1128	36	194	500	820	1	1	7125253	98	3.91	0.25	12	0.00	353.00	5560.00	2380	20230720	-42.06	1111	20240722	24.12	1899	-27.38	20240116	1111	24.12	20240722	2145	-35.71	20231010	1111	24.12	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20240725	100800	57	100.00	KONEX			N	N	N	N		N	1397	103	2	7.96	29906	23	115.00	1299	1398	1121	1488	1100	1294	1300.26	0.00	0	0	1409	1351	1241	1183	1073	1296	1128	36	194	500	820	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2380	20230720	-41.30	1111	20240722	25.74	1899	-26.43	20240116	1111	25.74	20240722	2145	-34.87	20231010	1111	25.74	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20240725	090758	57	100.00	KONEX			N	N	N	N		N	1398	104	2	8.04	27388	21	105.00	1299	1398	1299	1488	1100	1294	1304.19	0.00	0	0	1409	1351	1241	1183	1073	1296	1128	36	194	500	820	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2380	20230720	-41.26	1111	20240722	25.83	1899	-26.38	20240116	1111	25.83	20240722	2145	-34.83	20231010	1111	25.83	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20240724	160754	57	100.00	KONEX			N	N	N	N		N	1294	9	2	0.70	25266	20	181.82	1299	1299	1131	1477	1093	1285	1263.30	0.00	0	0	1402	1343	1240	1181	1078	1292	1130	36	192	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.63	1111	20240722	16.47	1899	-31.86	20240116	1111	16.47	20240722	2320	-44.22	20230724	1111	16.47	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20240724	150807	57	100.00	KONEX			N	N	N	N		N	1294	9	2	0.70	25266	20	181.82	1299	1299	1131	1477	1093	1285	1263.30	0.00	0	0	1402	1343	1240	1181	1078	1292	1130	36	192	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.63	1111	20240722	16.47	1899	-31.86	20240116	1111	16.47	20240722	2320	-44.22	20230724	1111	16.47	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20240724	140802	57	100.00	KONEX			N	N	N	N		N	1131	-154	5	-11.98	17827	14	127.27	1299	1299	1131	1477	1093	1285	1273.36	0.00	0	0	1402	1343	1240	1181	1078	1292	1130	36	192	500	820	1	1	7125253	81	3.20	0.20	12	0.00	353.00	5560.00	2380	20230720	-52.48	1111	20240722	1.80	1899	-40.44	20240116	1111	1.80	20240722	2320	-51.25	20230724	1111	1.80	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20240724	130806	57	100.00	KONEX			N	N	N	N		N	1297	12	2	0.93	14269	11	100.00	1299	1299	1297	1477	1093	1285	1297.18	0.00	0	0	1402	1343	1240	1181	1078	1292	1130	36	192	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.50	1111	20240722	16.74	1899	-31.70	20240116	1111	16.74	20240722	2320	-44.09	20230724	1111	16.74	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20240724	120806	57	100.00	KONEX			N	N	N	N		N	1299	14	2	1.09	1299	1	9.09	1299	1299	1299	1477	1093	1285	1299.00	0.00	0	0	1402	1343	1240	1181	1078	1292	1130	36	192	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.42	1111	20240722	16.92	1899	-31.60	20240116	1111	16.92	20240722	2320	-44.01	20230724	1111	16.92	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20240724	110802	57	100.00	KONEX			N	N	N	N		N	1299	14	2	1.09	1299	1	9.09	1299	1299	1299	1477	1093	1285	1299.00	0.00	0	0	1402	1343	1240	1181	1078	1292	1130	36	192	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.42	1111	20240722	16.92	1899	-31.60	20240116	1111	16.92	20240722	2320	-44.01	20230724	1111	16.92	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20240724	100825	57	100.00	KONEX			N	N	N	N		N	1299	14	2	1.09	1299	1	9.09	1299	1299	1299	1477	1093	1285	1299.00	0.00	0	0	1402	1343	1240	1181	1078	1292	1130	36	192	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.42	1111	20240722	16.92	1899	-31.60	20240116	1111	16.92	20240722	2320	-44.01	20230724	1111	16.92	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20240724	090756	57	100.00	KONEX			N	N	N	N		N	1299	14	2	1.09	1299	1	9.09	1299	1299	1299	1477	1093	1285	1299.00	0.00	0	0	1402	1343	1240	1181	1078	1292	1130	36	192	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.42	1111	20240722	16.92	1899	-31.60	20240116	1111	16.92	20240722	2320	-44.01	20230724	1111	16.92	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20240723	160752	57	100.00	KONEX			N	N	N	N		N	1285	-10	5	-0.77	13724	11	0.22	1299	1299	1137	1489	1101	1295	1247.64	0.00	0	0	1423	1359	1235	1171	1047	1297	1109	36	194	500	820	1	1	7125253	92	3.64	0.23	12	0.00	353.00	5560.00	2380	20230720	-46.01	1111	20240722	15.66	1899	-32.33	20240116	1111	15.66	20240722	2320	-44.61	20230724	1111	15.66	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20240723	150808	57	100.00	KONEX			N	N	N	N		N	1287	-8	5	-0.62	11154	9	0.18	1299	1299	1137	1489	1101	1295	1239.33	0.00	0	0	1423	1359	1235	1171	1047	1297	1109	36	194	500	820	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.92	1111	20240722	15.84	1899	-32.23	20240116	1111	15.84	20240722	2320	-44.53	20230724	1111	15.84	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20240723	140755	57	100.00	KONEX			N	N	N	N		N	1287	-8	5	-0.62	11154	9	0.18	1299	1299	1137	1489	1101	1295	1239.33	0.00	0	0	1423	1359	1235	1171	1047	1297	1109	36	194	500	820	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.92	1111	20240722	15.84	1899	-32.23	20240116	1111	15.84	20240722	2320	-44.53	20230724	1111	15.84	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20240723	130750	57	100.00	KONEX			N	N	N	N		N	1288	-7	5	-0.54	7437	6	0.12	1299	1299	1137	1489	1101	1295	1239.50	0.00	0	0	1423	1359	1235	1171	1047	1297	1109	36	194	500	820	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.88	1111	20240722	15.93	1899	-32.17	20240116	1111	15.93	20240722	2320	-44.48	20230724	1111	15.93	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20240723	120757	57	100.00	KONEX			N	N	N	N		N	1288	-7	5	-0.54	2587	2	0.04	1299	1299	1288	1489	1101	1295	1293.50	0.00	0	0	1423	1359	1235	1171	1047	1297	1109	36	194	500	820	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.88	1111	20240722	15.93	1899	-32.17	20240116	1111	15.93	20240722	2320	-44.48	20230724	1111	15.93	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20240723	110759	57	100.00	KONEX			N	N	N	N		N	1299	4	2	0.31	1299	1	0.02	1299	1299	1299	1489	1101	1295	1299.00	0.00	0	0	1423	1359	1235	1171	1047	1297	1109	36	194	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.42	1111	20240722	16.92	1899	-31.60	20240116	1111	16.92	20240722	2320	-44.01	20230724	1111	16.92	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20240723	100755	57	100.00	KONEX			N	N	N	N		N	1299	4	2	0.31	1299	1	0.02	1299	1299	1299	1489	1101	1295	1299.00	0.00	0	0	1423	1359	1235	1171	1047	1297	1109	36	194	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.42	1111	20240722	16.92	1899	-31.60	20240116	1111	16.92	20240722	2320	-44.01	20230724	1111	16.92	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20240723	090801	57	100.00	KONEX			N	N	N	N		N	1299	4	2	0.31	1299	1	0.02	1299	1299	1299	1489	1101	1295	1299.00	0.00	0	0	1423	1359	1235	1171	1047	1297	1109	36	194	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2380	20230720	-45.42	1111	20240722	16.92	1899	-31.60	20240116	1111	16.92	20240722	2320	-44.01	20230724	1111	16.92	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20240722	160748	57	100.00	KONEX	신저가		N	N	N	N		N	1295	46	2	3.68	6500225	5009	51.05	1299	1299	1111	1436	1062	1249	1297.71	0.00	0	0	1481	1364	1272	1155	1063	1319	1110	36	187	500	790	1	1	7125253	92	3.67	0.23	12	0.07	353.00	5560.00	2390	20230714	-45.82	1111	20240722	16.56	1899	-31.81	20240116	1111	16.56	20240722	2320	-44.18	20230724	1111	16.56	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20240722	150754	57	100.00	KONEX	신저가		N	N	N	N		N	1295	46	2	3.68	6500225	5009	51.05	1299	1299	1111	1436	1062	1249	1297.71	0.00	0	0	1481	1364	1272	1155	1063	1319	1110	36	187	500	790	1	1	7125253	92	3.67	0.23	12	0.07	353.00	5560.00	2390	20230714	-45.82	1111	20240722	16.56	1899	-31.81	20240116	1111	16.56	20240722	2320	-44.18	20230724	1111	16.56	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20240722	140758	57	100.00	KONEX	신저가		N	N	N	N		N	1295	46	2	3.68	6500225	5009	51.05	1299	1299	1111	1436	1062	1249	1297.71	0.00	0	0	1481	1364	1272	1155	1063	1319	1110	36	187	500	790	1	1	7125253	92	3.67	0.23	12	0.07	353.00	5560.00	2390	20230714	-45.82	1111	20240722	16.56	1899	-31.81	20240116	1111	16.56	20240722	2320	-44.18	20230724	1111	16.56	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20240722	130754	57	100.00	KONEX	신저가		N	N	N	N		N	1297	48	2	3.84	6496513	5006	51.02	1299	1299	1111	1436	1062	1249	1297.75	0.00	0	0	1481	1364	1272	1155	1063	1319	1110	36	187	500	790	1	1	7125253	92	3.67	0.23	12	0.07	353.00	5560.00	2390	20230714	-45.73	1111	20240722	16.74	1899	-31.70	20240116	1111	16.74	20240722	2320	-44.09	20230724	1111	16.74	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20240722	120754	57	100.00	KONEX	신저가		N	N	N	N		N	1298	49	2	3.92	6494095	5004	51.00	1299	1299	1111	1436	1062	1249	1297.78	0.00	0	0	1481	1364	1272	1155	1063	1319	1110	36	187	500	790	1	1	7125253	92	3.68	0.23	12	0.07	353.00	5560.00	2390	20230714	-45.69	1111	20240722	16.83	1899	-31.65	20240116	1111	16.83	20240722	2320	-44.05	20230724	1111	16.83	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20240722	110751	57	100.00	KONEX	신저가		N	N	N	N		N	1111	-138	5	-11.05	6491500	5002	50.98	1299	1299	1111	1436	1062	1249	1297.78	0.00	0	0	1481	1364	1272	1155	1063	1319	1110	36	187	500	790	1	1	7125253	79	3.15	0.20	12	0.07	353.00	5560.00	2390	20230714	-53.51	1111	20240722	0.00	1899	-41.50	20240116	1111	0.00	20240722	2320	-52.11	20230724	1111	0.00	20240722	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20240722	100754	57	100.00	KONEX			N	N	N	N		N	1299	50	2	4.00	1299	1	0.01	1299	1299	1299	1436	1062	1249	1299.00	0.00	0	0	1481	1364	1272	1155	1063	1319	1110	36	187	500	790	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2390	20230714	-45.65	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2320	-44.01	20230724	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20240722	090755	57	100.00	KONEX			N	N	N	N		N	1299	50	2	4.00	1299	1	0.01	1299	1299	1299	1436	1062	1249	1299.00	0.00	0	0	1481	1364	1272	1155	1063	1319	1110	36	187	500	790	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2390	20230714	-45.65	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2320	-44.01	20230724	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20240719	160734	57	100.00	KONEX			N	N	N	N		N	1249	-129	5	-9.36	12090284	9811	65406.66	1389	1389	1180	1584	1172	1378	1232.32	0.00	0	0	1520	1449	1326	1255	1132	1387	1193	36	206	500	880	1	1	7125253	89	3.54	0.22	12	0.14	353.00	5560.00	2390	20230714	-47.74	1160	20240613	7.67	1899	-34.23	20240116	1160	7.67	20240613	2380	-47.52	20230720	1160	7.67	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20240719	150742	57	100.00	KONEX			N	N	N	N		N	1249	-129	5	-9.36	12090284	9811	65406.66	1389	1389	1180	1584	1172	1378	1232.32	0.00	0	0	1520	1449	1326	1255	1132	1387	1193	36	206	500	880	1	1	7125253	89	3.54	0.22	12	0.14	353.00	5560.00	2390	20230714	-47.74	1160	20240613	7.67	1899	-34.23	20240116	1160	7.67	20240613	2380	-47.52	20230720	1160	7.67	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20240719	140746	57	100.00	KONEX			N	N	N	N		N	1183	-195	5	-14.15	5924125	4736	31573.33	1389	1389	1183	1584	1172	1378	1250.87	0.00	0	0	1520	1449	1326	1255	1132	1387	1193	36	206	500	880	1	1	7125253	84	3.35	0.21	12	0.07	353.00	5560.00	2390	20230714	-50.50	1160	20240613	1.98	1899	-37.70	20240116	1160	1.98	20240613	2380	-50.29	20230720	1160	1.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20240719	130736	57	100.00	KONEX			N	N	N	N		N	1299	-79	5	-5.73	2618704	2016	13440.00	1389	1389	1214	1584	1172	1378	1298.96	0.00	0	0	1520	1449	1326	1255	1132	1387	1193	36	206	500	880	1	1	7125253	93	3.68	0.23	12	0.03	353.00	5560.00	2390	20230714	-45.65	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20240719	120737	57	100.00	KONEX			N	N	N	N		N	1299	-79	5	-5.73	2617405	2015	13433.33	1389	1389	1214	1584	1172	1378	1298.96	0.00	0	0	1520	1449	1326	1255	1132	1387	1193	36	206	500	880	1	1	7125253	93	3.68	0.23	12	0.03	353.00	5560.00	2390	20230714	-45.65	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20240719	110743	57	100.00	KONEX			N	N	N	N		N	1299	-79	5	-5.73	2617405	2015	13433.33	1389	1389	1214	1584	1172	1378	1298.96	0.00	0	0	1520	1449	1326	1255	1132	1387	1193	36	206	500	880	1	1	7125253	93	3.68	0.23	12	0.03	353.00	5560.00	2390	20230714	-45.65	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20240719	100654	57	100.00	KONEX			N	N	N	N		N	1299	-79	5	-5.73	2613678	2012	13413.33	1389	1389	1299	1584	1172	1378	1299.04	0.00	0	0	1520	1449	1326	1255	1132	1387	1193	36	206	500	880	1	1	7125253	93	3.68	0.23	12	0.03	353.00	5560.00	2390	20230714	-45.65	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20240719	090750	57	100.00	KONEX			N	N	N	N		N	1389	11	2	0.80	1389	1	6.67	1389	1389	1389	1584	1172	1378	1389.00	0.00	0	0	1520	1449	1326	1255	1132	1387	1193	36	206	500	880	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	2390	20230714	-41.88	1160	20240613	19.74	1899	-26.86	20240116	1160	19.74	20240613	2380	-41.64	20230720	1160	19.74	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20240718	160729	57	100.00	KONEX			N	N	N	N		N	1378	-10	5	-0.72	20015	15	12.71	1397	1397	1203	1596	1180	1388	1334.33	0.00	0	0	1513	1450	1335	1272	1157	1393	1215	36	208	500	880	1	1	7125253	98	3.90	0.25	12	0.00	353.00	5560.00	2390	20230714	-42.34	1160	20240613	18.79	1899	-27.44	20240116	1160	18.79	20240613	2380	-42.10	20230720	1160	18.79	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20240718	150736	57	100.00	KONEX			N	N	N	N		N	1378	-10	5	-0.72	20015	15	12.71	1397	1397	1203	1596	1180	1388	1334.33	0.00	0	0	1513	1450	1335	1272	1157	1393	1215	36	208	500	880	1	1	7125253	98	3.90	0.25	12	0.00	353.00	5560.00	2390	20230714	-42.34	1160	20240613	18.79	1899	-27.44	20240116	1160	18.79	20240613	2380	-42.10	20230720	1160	18.79	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20240718	140731	57	100.00	KONEX			N	N	N	N		N	1390	2	2	0.14	3990	3	2.54	1397	1397	1203	1596	1180	1388	1330.00	0.00	0	0	1513	1450	1335	1272	1157	1393	1215	36	208	500	880	1	1	7125253	99	3.94	0.25	12	0.00	353.00	5560.00	2390	20230714	-41.84	1160	20240613	19.83	1899	-26.80	20240116	1160	19.83	20240613	2380	-41.60	20230720	1160	19.83	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20240718	130732	57	100.00	KONEX			N	N	N	N		N	1390	2	2	0.14	3990	3	2.54	1397	1397	1203	1596	1180	1388	1330.00	0.00	0	0	1513	1450	1335	1272	1157	1393	1215	36	208	500	880	1	1	7125253	99	3.94	0.25	12	0.00	353.00	5560.00	2390	20230714	-41.84	1160	20240613	19.83	1899	-26.80	20240116	1160	19.83	20240613	2380	-41.60	20230720	1160	19.83	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20240718	120733	57	100.00	KONEX			N	N	N	N		N	1390	2	2	0.14	3990	3	2.54	1397	1397	1203	1596	1180	1388	1330.00	0.00	0	0	1513	1450	1335	1272	1157	1393	1215	36	208	500	880	1	1	7125253	99	3.94	0.25	12	0.00	353.00	5560.00	2390	20230714	-41.84	1160	20240613	19.83	1899	-26.80	20240116	1160	19.83	20240613	2380	-41.60	20230720	1160	19.83	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20240718	110737	57	100.00	KONEX			N	N	N	N		N	1390	2	2	0.14	3990	3	2.54	1397	1397	1203	1596	1180	1388	1330.00	0.00	0	0	1513	1450	1335	1272	1157	1393	1215	36	208	500	880	1	1	7125253	99	3.94	0.25	12	0.00	353.00	5560.00	2390	20230714	-41.84	1160	20240613	19.83	1899	-26.80	20240116	1160	19.83	20240613	2380	-41.60	20230720	1160	19.83	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20240718	100740	57	100.00	KONEX			N	N	N	N		N	1390	2	2	0.14	3990	3	2.54	1397	1397	1203	1596	1180	1388	1330.00	0.00	0	0	1513	1450	1335	1272	1157	1393	1215	36	208	500	880	1	1	7125253	99	3.94	0.25	12	0.00	353.00	5560.00	2390	20230714	-41.84	1160	20240613	19.83	1899	-26.80	20240116	1160	19.83	20240613	2380	-41.60	20230720	1160	19.83	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20240718	090739	57	100.00	KONEX			N	N	N	N		N	1397	9	2	0.65	1397	1	0.85	1397	1397	1397	1596	1180	1388	1397.00	0.00	0	0	1513	1450	1335	1272	1157	1393	1215	36	208	500	880	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2390	20230714	-41.55	1160	20240613	20.43	1899	-26.43	20240116	1160	20.43	20240613	2380	-41.30	20230720	1160	20.43	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20240717	160809	57	100.00	KONEX			N	N	N	N		N	1388	89	2	6.85	146671	118	3.09	1398	1398	1220	1493	1105	1299	1242.97	0.00	0	0	1353	1325	1271	1243	1189	1340	1258	36	194	500	830	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	2400	20230711	-42.17	1160	20240613	19.66	1899	-26.91	20240116	1160	19.66	20240613	2380	-41.68	20230720	1160	19.66	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20240717	150814	57	100.00	KONEX			N	N	N	N		N	1392	93	2	7.16	130015	106	2.78	1398	1398	1220	1493	1105	1299	1226.56	0.00	0	0	1353	1325	1271	1243	1189	1340	1258	36	194	500	830	1	1	7125253	99	3.94	0.25	12	0.00	353.00	5560.00	2400	20230711	-42.00	1160	20240613	20.00	1899	-26.70	20240116	1160	20.00	20240613	2380	-41.51	20230720	1160	20.00	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20240717	140810	57	100.00	KONEX			N	N	N	N		N	1395	96	2	7.39	4183	3	0.08	1398	1398	1390	1493	1105	1299	1394.33	0.00	0	0	1353	1325	1271	1243	1189	1340	1258	36	194	500	830	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	2400	20230711	-41.88	1160	20240613	20.26	1899	-26.54	20240116	1160	20.26	20240613	2380	-41.39	20230720	1160	20.26	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20240717	130810	57	100.00	KONEX			N	N	N	N		N	1395	96	2	7.39	4183	3	0.08	1398	1398	1390	1493	1105	1299	1394.33	0.00	0	0	1353	1325	1271	1243	1189	1340	1258	36	194	500	830	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	2400	20230711	-41.88	1160	20240613	20.26	1899	-26.54	20240116	1160	20.26	20240613	2380	-41.39	20230720	1160	20.26	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20240717	120811	57	100.00	KONEX			N	N	N	N		N	1398	99	2	7.62	1398	1	0.03	1398	1398	1398	1493	1105	1299	1398.00	0.00	0	0	1353	1325	1271	1243	1189	1340	1258	36	194	500	830	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2400	20230711	-41.75	1160	20240613	20.52	1899	-26.38	20240116	1160	20.52	20240613	2380	-41.26	20230720	1160	20.52	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20240717	110811	57	100.00	KONEX			N	N	N	N		N	1398	99	2	7.62	1398	1	0.03	1398	1398	1398	1493	1105	1299	1398.00	0.00	0	0	1353	1325	1271	1243	1189	1340	1258	36	194	500	830	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2400	20230711	-41.75	1160	20240613	20.52	1899	-26.38	20240116	1160	20.52	20240613	2380	-41.26	20230720	1160	20.52	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20240717	100810	57	100.00	KONEX			N	N	N	N		N	1398	99	2	7.62	1398	1	0.03	1398	1398	1398	1493	1105	1299	1398.00	0.00	0	0	1353	1325	1271	1243	1189	1340	1258	36	194	500	830	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2400	20230711	-41.75	1160	20240613	20.52	1899	-26.38	20240116	1160	20.52	20240613	2380	-41.26	20230720	1160	20.52	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20240717	090637	57	100.00	KONEX			N	N	N	N		N	1398	99	2	7.62	1398	1	0.03	1398	1398	1398	1493	1105	1299	1398.00	0.00	0	0	1353	1325	1271	1243	1189	1340	1258	36	194	500	830	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2400	20230711	-41.75	1160	20240613	20.52	1899	-26.38	20240116	1160	20.52	20240613	2380	-41.26	20230720	1160	20.52	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20240716	160812	57	100.00	KONEX			N	N	N	N		N	1299	-100	5	-7.15	4959227	3818	279.71	1217	1299	1217	1608	1190	1399	1298.91	0.00	0	0	1530	1464	1333	1267	1136	1497	1300	36	209	500	890	1	1	7125253	93	3.68	0.23	12	0.05	353.00	5560.00	2500	20230710	-48.04	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20240716	150821	57	100.00	KONEX			N	N	N	N		N	1299	-100	5	-7.15	4946237	3808	278.97	1217	1299	1217	1608	1190	1399	1298.91	0.00	0	0	1530	1464	1333	1267	1136	1497	1300	36	209	500	890	1	1	7125253	93	3.68	0.23	12	0.05	353.00	5560.00	2500	20230710	-48.04	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20240716	140817	57	100.00	KONEX			N	N	N	N		N	1299	-100	5	-7.15	2904209	2236	163.81	1217	1299	1217	1608	1190	1399	1298.84	0.00	0	0	1530	1464	1333	1267	1136	1497	1300	36	209	500	890	1	1	7125253	93	3.68	0.23	12	0.03	353.00	5560.00	2500	20230710	-48.04	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20240716	130817	57	100.00	KONEX			N	N	N	N		N	1290	-109	5	-7.79	2902910	2235	163.74	1217	1299	1217	1608	1190	1399	1298.84	0.00	0	0	1530	1464	1333	1267	1136	1497	1300	36	209	500	890	1	1	7125253	92	3.65	0.23	12	0.03	353.00	5560.00	2500	20230710	-48.40	1160	20240613	11.21	1899	-32.07	20240116	1160	11.21	20240613	2380	-45.80	20230720	1160	11.21	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20240716	120816	57	100.00	KONEX			N	N	N	N		N	1299	-100	5	-7.15	2762780	2127	155.82	1217	1299	1217	1608	1190	1399	1298.91	0.00	0	0	1530	1464	1333	1267	1136	1497	1300	36	209	500	890	1	1	7125253	93	3.68	0.23	12	0.03	353.00	5560.00	2500	20230710	-48.04	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20240716	110816	57	100.00	KONEX			N	N	N	N		N	1299	-100	5	-7.15	108923	84	6.15	1217	1299	1217	1608	1190	1399	1296.70	0.00	0	0	1530	1464	1333	1267	1136	1497	1300	36	209	500	890	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2500	20230710	-48.04	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20240716	100817	57	100.00	KONEX			N	N	N	N		N	1299	-100	5	-7.15	105055	81	5.93	1217	1299	1217	1608	1190	1399	1296.98	0.00	0	0	1530	1464	1333	1267	1136	1497	1300	36	209	500	890	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2500	20230710	-48.04	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20240716	090814	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1530	1464	1333	1267	1136	1497	1300	36	209	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2500	20230710	-44.04	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2380	-41.22	20230720	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20240715	160803	57	100.00	KONEX			N	N	N	N		N	1399	74	2	5.58	1752216	1365	7184.21	1399	1399	1202	1523	1127	1325	1283.67	0.00	0	0	1489	1407	1314	1232	1139	1360	1185	36	198	500	840	1	1	7125253	100	3.96	0.25	12	0.02	353.00	5560.00	2500	20230710	-44.04	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2380	-41.22	20230720	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20240715	150809	57	100.00	KONEX			N	N	N	N		N	1399	74	2	5.58	1752216	1365	7184.21	1399	1399	1202	1523	1127	1325	1283.67	0.00	0	0	1489	1407	1314	1232	1139	1360	1185	36	198	500	840	1	1	7125253	100	3.96	0.25	12	0.02	353.00	5560.00	2500	20230710	-44.04	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2380	-41.22	20230720	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20240715	140807	57	100.00	KONEX			N	N	N	N		N	1299	-26	5	-1.96	451817	364	1915.79	1399	1399	1202	1523	1127	1325	1241.26	0.00	0	0	1489	1407	1314	1232	1139	1360	1185	36	198	500	840	1	1	7125253	93	3.68	0.23	12	0.01	353.00	5560.00	2500	20230710	-48.04	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20240715	130808	57	100.00	KONEX			N	N	N	N		N	1299	-26	5	-1.96	310226	255	1342.11	1399	1399	1202	1523	1127	1325	1216.57	0.00	0	0	1489	1407	1314	1232	1139	1360	1185	36	198	500	840	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2500	20230710	-48.04	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20240715	120807	57	100.00	KONEX			N	N	N	N		N	1299	-26	5	-1.96	306412	252	1326.32	1399	1399	1202	1523	1127	1325	1215.92	0.00	0	0	1489	1407	1314	1232	1139	1360	1185	36	198	500	840	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2500	20230710	-48.04	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2380	-45.42	20230720	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20240715	110806	57	100.00	KONEX			N	N	N	N		N	1202	-123	5	-9.28	286927	237	1247.37	1399	1399	1202	1523	1127	1325	1210.66	0.00	0	0	1489	1407	1314	1232	1139	1360	1185	36	198	500	840	1	1	7125253	86	3.41	0.22	12	0.00	353.00	5560.00	2500	20230710	-51.92	1160	20240613	3.62	1899	-36.70	20240116	1160	3.62	20240613	2380	-49.50	20230720	1160	3.62	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20240715	100806	57	100.00	KONEX			N	N	N	N		N	1399	74	2	5.58	5240	4	21.05	1399	1399	1221	1523	1127	1325	1310.00	0.00	0	0	1489	1407	1314	1232	1139	1360	1185	36	198	500	840	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2500	20230710	-44.04	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2380	-41.22	20230720	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20240715	090808	57	100.00	KONEX			N	N	N	N		N	1399	74	2	5.58	1399	1	5.26	1399	1399	1399	1523	1127	1325	1399.00	0.00	0	0	1489	1407	1314	1232	1139	1360	1185	36	198	500	840	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2500	20230710	-44.04	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2380	-41.22	20230720	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20240712	160800	57	100.00	KONEX			N	N	N	N		N	1325	-5	5	-0.38	24000	19	1.71	1396	1396	1221	1529	1131	1330	1263.16	0.00	0	0	1482	1406	1353	1277	1224	1379	1250	36	199	500	850	1	1	7125253	94	3.75	0.24	12	0.00	353.00	5560.00	2500	20230710	-47.00	1160	20240613	14.22	1899	-30.23	20240116	1160	14.22	20240613	2390	-44.56	20230714	1160	14.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20240712	150807	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	22675	18	1.62	1396	1396	1221	1529	1131	1330	1259.72	0.00	0	0	1482	1406	1353	1277	1224	1379	1250	36	199	500	850	1	1	7125253	95	3.77	0.24	12	0.00	353.00	5560.00	2500	20230710	-46.80	1160	20240613	14.66	1899	-29.96	20240116	1160	14.66	20240613	2390	-44.35	20230714	1160	14.66	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20240712	140809	57	100.00	KONEX			N	N	N	N		N	1335	5	2	0.38	8985	7	0.63	1396	1396	1221	1529	1131	1330	1283.57	0.00	0	0	1482	1406	1353	1277	1224	1379	1250	36	199	500	850	1	1	7125253	95	3.78	0.24	12	0.00	353.00	5560.00	2500	20230710	-46.60	1160	20240613	15.09	1899	-29.70	20240116	1160	15.09	20240613	2390	-44.14	20230714	1160	15.09	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20240712	130803	57	100.00	KONEX			N	N	N	N		N	1335	5	2	0.38	8985	7	0.63	1396	1396	1221	1529	1131	1330	1283.57	0.00	0	0	1482	1406	1353	1277	1224	1379	1250	36	199	500	850	1	1	7125253	95	3.78	0.24	12	0.00	353.00	5560.00	2500	20230710	-46.60	1160	20240613	15.09	1899	-29.70	20240116	1160	15.09	20240613	2390	-44.14	20230714	1160	15.09	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20240712	120805	57	100.00	KONEX			N	N	N	N		N	1231	-99	5	-7.44	7650	6	0.54	1396	1396	1221	1529	1131	1330	1275.00	0.00	0	0	1482	1406	1353	1277	1224	1379	1250	36	199	500	850	1	1	7125253	88	3.49	0.22	12	0.00	353.00	5560.00	2500	20230710	-50.76	1160	20240613	6.12	1899	-35.18	20240116	1160	6.12	20240613	2390	-48.49	20230714	1160	6.12	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20240712	110801	57	100.00	KONEX			N	N	N	N		N	1340	10	2	0.75	3957	3	0.27	1396	1396	1221	1529	1131	1330	1319.00	0.00	0	0	1482	1406	1353	1277	1224	1379	1250	36	199	500	850	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2500	20230710	-46.40	1160	20240613	15.52	1899	-29.44	20240116	1160	15.52	20240613	2390	-43.93	20230714	1160	15.52	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20240712	100805	57	100.00	KONEX			N	N	N	N		N	1340	10	2	0.75	3957	3	0.27	1396	1396	1221	1529	1131	1330	1319.00	0.00	0	0	1482	1406	1353	1277	1224	1379	1250	36	199	500	850	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2500	20230710	-46.40	1160	20240613	15.52	1899	-29.44	20240116	1160	15.52	20240613	2390	-43.93	20230714	1160	15.52	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20240712	090801	57	100.00	KONEX			N	N	N	N		N	1396	66	2	4.96	1396	1	0.09	1396	1396	1396	1529	1131	1330	1396.00	0.00	0	0	1482	1406	1353	1277	1224	1379	1250	36	199	500	850	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	2500	20230710	-44.16	1160	20240613	20.34	1899	-26.49	20240116	1160	20.34	20240613	2390	-41.59	20230714	1160	20.34	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20240711	160757	57	100.00	KONEX			N	N	N	N		N	1330	-15	5	-1.12	1485895	1113	7.22	1344	1429	1300	1546	1144	1345	1335.04	0.00	0	0	1497	1420	1370	1293	1243	1396	1269	36	201	500	860	1	1	7125253	95	3.77	0.24	12	0.02	353.00	5560.00	2500	20230710	-46.80	1160	20240613	14.66	1899	-29.96	20240116	1160	14.66	20240613	2400	-44.58	20230711	1160	14.66	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20240711	150804	57	100.00	KONEX			N	N	N	N		N	1330	-15	5	-1.12	1485895	1113	7.22	1344	1429	1300	1546	1144	1345	1335.04	0.00	0	0	1497	1420	1370	1293	1243	1396	1269	36	201	500	860	1	1	7125253	95	3.77	0.24	12	0.02	353.00	5560.00	2500	20230710	-46.80	1160	20240613	14.66	1899	-29.96	20240116	1160	14.66	20240613	2400	-44.58	20230711	1160	14.66	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20240711	140803	57	100.00	KONEX			N	N	N	N		N	1335	-10	5	-0.74	1418265	1061	6.88	1344	1429	1300	1546	1144	1345	1336.72	0.00	0	0	1497	1420	1370	1293	1243	1396	1269	36	201	500	860	1	1	7125253	95	3.78	0.24	12	0.01	353.00	5560.00	2500	20230710	-46.60	1160	20240613	15.09	1899	-29.70	20240116	1160	15.09	20240613	2400	-44.38	20230711	1160	15.09	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20240711	130801	57	100.00	KONEX			N	N	N	N		N	1335	-10	5	-0.74	1415630	1059	6.87	1344	1429	1300	1546	1144	1345	1336.76	0.00	0	0	1497	1420	1370	1293	1243	1396	1269	36	201	500	860	1	1	7125253	95	3.78	0.24	12	0.01	353.00	5560.00	2500	20230710	-46.60	1160	20240613	15.09	1899	-29.70	20240116	1160	15.09	20240613	2400	-44.38	20230711	1160	15.09	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20240711	120801	57	100.00	KONEX			N	N	N	N		N	1335	-10	5	-0.74	1400945	1048	6.80	1344	1429	1300	1546	1144	1345	1336.78	0.00	0	0	1497	1420	1370	1293	1243	1396	1269	36	201	500	860	1	1	7125253	95	3.78	0.24	12	0.01	353.00	5560.00	2500	20230710	-46.60	1160	20240613	15.09	1899	-29.70	20240116	1160	15.09	20240613	2400	-44.38	20230711	1160	15.09	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20240711	110759	57	100.00	KONEX			N	N	N	N		N	1340	-5	5	-0.37	279545	208	1.35	1344	1429	1300	1546	1144	1345	1343.97	0.00	0	0	1497	1420	1370	1293	1243	1396	1269	36	201	500	860	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2500	20230710	-46.40	1160	20240613	15.52	1899	-29.44	20240116	1160	15.52	20240613	2400	-44.17	20230711	1160	15.52	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20240711	100800	57	100.00	KONEX			N	N	N	N		N	1340	-5	5	-0.37	279545	208	1.35	1344	1429	1300	1546	1144	1345	1343.97	0.00	0	0	1497	1420	1370	1293	1243	1396	1269	36	201	500	860	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2500	20230710	-46.40	1160	20240613	15.52	1899	-29.44	20240116	1160	15.52	20240613	2400	-44.17	20230711	1160	15.52	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20240711	090758	57	100.00	KONEX			N	N	N	N		N	1344	-1	5	-0.07	244693	182	1.18	1344	1429	1344	1546	1144	1345	1344.47	0.00	0	0	1497	1420	1370	1293	1243	1396	1269	36	201	500	860	1	1	7125253	96	3.81	0.24	12	0.00	353.00	5560.00	2500	20230710	-46.24	1160	20240613	15.86	1899	-29.23	20240116	1160	15.86	20240613	2400	-44.00	20230711	1160	15.86	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20240710	160757	57	100.00	KONEX			N	N	N	N		N	1345	-45	5	-3.24	20462612	15419	304.72	1447	1447	1320	1598	1182	1390	1327.10	0.00	0	0	1502	1445	1392	1335	1282	1419	1309	36	208	500	880	1	1	7125253	96	3.81	0.24	12	0.22	353.00	5560.00	2500	20230710	-46.20	1160	20240613	15.95	1899	-29.17	20240116	1160	15.95	20240613	2500	-46.20	20230710	1160	15.95	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20240710	150759	57	100.00	KONEX			N	N	N	N		N	1345	-45	5	-3.24	20459946	15417	304.68	1447	1447	1320	1598	1182	1390	1327.10	0.00	0	0	1502	1445	1392	1335	1282	1419	1309	36	208	500	880	1	1	7125253	96	3.81	0.24	12	0.22	353.00	5560.00	2500	20230710	-46.20	1160	20240613	15.95	1899	-29.17	20240116	1160	15.95	20240613	2500	-46.20	20230710	1160	15.95	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20240710	140757	57	100.00	KONEX			N	N	N	N		N	1345	-45	5	-3.24	20453221	15412	304.58	1447	1447	1320	1598	1182	1390	1327.10	0.00	0	0	1502	1445	1392	1335	1282	1419	1309	36	208	500	880	1	1	7125253	96	3.81	0.24	12	0.22	353.00	5560.00	2500	20230710	-46.20	1160	20240613	15.95	1899	-29.17	20240116	1160	15.95	20240613	2500	-46.20	20230710	1160	15.95	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20240710	130757	57	100.00	KONEX			N	N	N	N		N	1345	-45	5	-3.24	18424961	13904	274.78	1447	1447	1320	1598	1182	1390	1325.16	0.00	0	0	1502	1445	1392	1335	1282	1419	1309	36	208	500	880	1	1	7125253	96	3.81	0.24	12	0.20	353.00	5560.00	2500	20230710	-46.20	1160	20240613	15.95	1899	-29.17	20240116	1160	15.95	20240613	2500	-46.20	20230710	1160	15.95	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20240710	120757	57	100.00	KONEX			N	N	N	N		N	1320	-70	5	-5.04	18422261	13902	274.74	1447	1447	1320	1598	1182	1390	1325.15	0.00	0	0	1502	1445	1392	1335	1282	1419	1309	36	208	500	880	1	1	7125253	94	3.74	0.24	12	0.20	353.00	5560.00	2500	20230710	-47.20	1160	20240613	13.79	1899	-30.49	20240116	1160	13.79	20240613	2500	-47.20	20230710	1160	13.79	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20240710	110758	57	100.00	KONEX			N	N	N	N		N	1360	-30	5	-2.16	24317	17	0.34	1447	1447	1339	1598	1182	1390	1430.41	0.00	0	0	1502	1445	1392	1335	1282	1419	1309	36	208	500	880	1	1	7125253	97	3.85	0.24	12	0.00	353.00	5560.00	2500	20230710	-45.60	1160	20240613	17.24	1899	-28.38	20240116	1160	17.24	20240613	2500	-45.60	20230710	1160	17.24	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20240710	100753	57	100.00	KONEX			N	N	N	N		N	1447	57	2	4.10	21597	15	0.30	1447	1447	1339	1598	1182	1390	1439.80	0.00	0	0	1502	1445	1392	1335	1282	1419	1309	36	208	500	880	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2500	20230710	-42.12	1160	20240613	24.74	1899	-23.80	20240116	1160	24.74	20240613	2500	-42.12	20230710	1160	24.74	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20240710	090758	57	100.00	KONEX			N	N	N	N		N	1447	57	2	4.10	5680	4	0.08	1447	1447	1339	1598	1182	1390	1420.00	0.00	0	0	1502	1445	1392	1335	1282	1419	1309	36	208	500	880	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2500	20230710	-42.12	1160	20240613	24.74	1899	-23.80	20240116	1160	24.74	20240613	2500	-42.12	20230710	1160	24.74	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
130	20240709	160753	57	100.00	KONEX			N	N	N	N		N	1390	-94	5	-6.33	6830210	5060	223.40	1399	1449	1339	1706	1262	1484	1349.84	0.00	0	0	1586	1534	1447	1395	1308	1491	1352	36	222	500	940	1	1	7125253	99	3.94	0.25	12	0.07	353.00	5560.00	2500	20230710	-44.40	1160	20240613	19.83	1899	-26.80	20240116	1160	19.83	20240613	2500	-44.40	20230710	1160	19.83	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
131	20240709	150756	57	100.00	KONEX			N	N	N	N		N	1390	-94	5	-6.33	6830210	5060	223.40	1399	1449	1339	1706	1262	1484	1349.84	0.00	0	0	1586	1534	1447	1395	1308	1491	1352	36	222	500	940	1	1	7125253	99	3.94	0.25	12	0.07	353.00	5560.00	2500	20230710	-44.40	1160	20240613	19.83	1899	-26.80	20240116	1160	19.83	20240613	2500	-44.40	20230710	1160	19.83	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
132	20240709	140757	57	100.00	KONEX			N	N	N	N		N	1365	-119	5	-8.02	6828820	5059	223.36	1399	1449	1339	1706	1262	1484	1349.84	0.00	0	0	1586	1534	1447	1395	1308	1491	1352	36	222	500	940	1	1	7125253	97	3.87	0.25	12	0.07	353.00	5560.00	2500	20230710	-45.40	1160	20240613	17.67	1899	-28.12	20240116	1160	17.67	20240613	2500	-45.40	20230710	1160	17.67	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
133	20240709	130759	57	100.00	KONEX			N	N	N	N		N	1365	-119	5	-8.02	6827455	5058	223.31	1399	1449	1339	1706	1262	1484	1349.83	0.00	0	0	1586	1534	1447	1395	1308	1491	1352	36	222	500	940	1	1	7125253	97	3.87	0.25	12	0.07	353.00	5560.00	2500	20230710	-45.40	1160	20240613	17.67	1899	-28.12	20240116	1160	17.67	20240613	2500	-45.40	20230710	1160	17.67	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
134	20240709	120800	57	100.00	KONEX			N	N	N	N		N	1365	-119	5	-8.02	6144955	4558	201.24	1399	1449	1339	1706	1262	1484	1348.17	0.00	0	0	1586	1534	1447	1395	1308	1491	1352	36	222	500	940	1	1	7125253	97	3.87	0.25	12	0.06	353.00	5560.00	2500	20230710	-45.40	1160	20240613	17.67	1899	-28.12	20240116	1160	17.67	20240613	2500	-45.40	20230710	1160	17.67	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
135	20240709	110801	57	100.00	KONEX			N	N	N	N		N	1345	-139	5	-9.37	3727190	2773	122.43	1399	1449	1339	1706	1262	1484	1344.10	0.00	0	0	1586	1534	1447	1395	1308	1491	1352	36	222	500	940	1	1	7125253	96	3.81	0.24	12	0.04	353.00	5560.00	2500	20230710	-46.20	1160	20240613	15.95	1899	-29.17	20240116	1160	15.95	20240613	2500	-46.20	20230710	1160	15.95	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
136	20240709	100757	57	100.00	KONEX			N	N	N	N		N	1449	-35	5	-2.36	141349	101	4.46	1399	1449	1399	1706	1262	1484	1399.50	0.00	0	0	1586	1534	1447	1395	1308	1491	1352	36	222	500	940	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2500	20230710	-42.04	1160	20240613	24.91	1899	-23.70	20240116	1160	24.91	20240613	2500	-42.04	20230710	1160	24.91	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
137	20240709	090756	57	100.00	KONEX			N	N	N	N		N	1484	0	3	0.00	0	0	0.00	0	0	0	1706	1262	1484	0.00	0.00	0	0	1586	1534	1447	1395	1308	1491	1352	36	222	500	940	1	1	7125253	106	4.20	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.64	1160	20240613	27.93	1899	-21.85	20240116	1160	27.93	20240613	2500	-40.64	20230710	1160	27.93	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
138	20240708	160751	57	100.00	KONEX			N	N	N	N		N	1484	-5	5	-0.34	3261353	2265	12583.33	1499	1499	1360	1712	1266	1489	1439.89	0.00	0	0	1621	1555	1433	1367	1245	1494	1306	36	223	500	950	1	1	7125253	106	4.20	0.27	12	0.03	353.00	5560.00	2500	20230710	-40.64	1160	20240613	27.93	1899	-21.85	20240116	1160	27.93	20240613	2500	-40.64	20230710	1160	27.93	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
139	20240708	150752	57	100.00	KONEX			N	N	N	N		N	1388	-101	5	-6.78	3257093	2262	12566.67	1499	1499	1360	1712	1266	1489	1439.92	0.00	0	0	1621	1555	1433	1367	1245	1494	1306	36	223	500	950	1	1	7125253	99	3.93	0.25	12	0.03	353.00	5560.00	2500	20230710	-44.48	1160	20240613	19.66	1899	-26.91	20240116	1160	19.66	20240613	2500	-44.48	20230710	1160	19.66	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
140	20240708	140754	57	100.00	KONEX			N	N	N	N		N	1484	-5	5	-0.34	3252834	2259	12550.00	1499	1499	1360	1712	1266	1489	1439.94	0.00	0	0	1621	1555	1433	1367	1245	1494	1306	36	223	500	950	1	1	7125253	106	4.20	0.27	12	0.03	353.00	5560.00	2500	20230710	-40.64	1160	20240613	27.93	1899	-21.85	20240116	1160	27.93	20240613	2500	-40.64	20230710	1160	27.93	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
141	20240708	130751	57	100.00	KONEX			N	N	N	N		N	1450	-39	5	-2.62	3249964	2257	12538.89	1499	1499	1360	1712	1266	1489	1439.95	0.00	0	0	1621	1555	1433	1367	1245	1494	1306	36	223	500	950	1	1	7125253	103	4.11	0.26	12	0.03	353.00	5560.00	2500	20230710	-42.00	1160	20240613	25.00	1899	-23.64	20240116	1160	25.00	20240613	2500	-42.00	20230710	1160	25.00	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
142	20240708	120752	57	100.00	KONEX			N	N	N	N		N	1450	-39	5	-2.62	380414	278	1544.44	1499	1499	1360	1712	1266	1489	1368.40	0.00	0	0	1621	1555	1433	1367	1245	1494	1306	36	223	500	950	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2500	20230710	-42.00	1160	20240613	25.00	1899	-23.64	20240116	1160	25.00	20240613	2500	-42.00	20230710	1160	25.00	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
143	20240708	110750	57	100.00	KONEX			N	N	N	N		N	1450	-39	5	-2.62	278810	204	1133.33	1499	1499	1360	1712	1266	1489	1366.72	0.00	0	0	1621	1555	1433	1367	1245	1494	1306	36	223	500	950	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2500	20230710	-42.00	1160	20240613	25.00	1899	-23.64	20240116	1160	25.00	20240613	2500	-42.00	20230710	1160	25.00	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
144	20240708	100751	57	100.00	KONEX			N	N	N	N		N	1362	-127	5	-8.53	277360	203	1127.78	1499	1499	1360	1712	1266	1489	1366.31	0.00	0	0	1621	1555	1433	1367	1245	1494	1306	36	223	500	950	1	1	7125253	97	3.86	0.24	12	0.00	353.00	5560.00	2500	20230710	-45.52	1160	20240613	17.41	1899	-28.28	20240116	1160	17.41	20240613	2500	-45.52	20230710	1160	17.41	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
145	20240708	090750	57	100.00	KONEX			N	N	N	N		N	1499	10	2	0.67	1499	1	5.56	1499	1499	1499	1712	1266	1489	1499.00	0.00	0	0	1621	1555	1433	1367	1245	1494	1306	36	223	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
146	20240705	160747	57	100.00	KONEX			N	N	N	N		N	1489	-8	5	-0.53	25976	18	26.47	1499	1499	1311	1721	1273	1497	1443.11	0.00	0	0	1499	1497	1497	1495	1495	1498	1496	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.44	1160	20240613	28.36	1899	-21.59	20240116	1160	28.36	20240613	2500	-40.44	20230710	1160	28.36	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
147	20240705	150750	57	100.00	KONEX			N	N	N	N		N	1489	-8	5	-0.53	25976	18	26.47	1499	1499	1311	1721	1273	1497	1443.11	0.00	0	0	1499	1497	1497	1495	1495	1498	1496	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.44	1160	20240613	28.36	1899	-21.59	20240116	1160	28.36	20240613	2500	-40.44	20230710	1160	28.36	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
148	20240705	140750	57	100.00	KONEX			N	N	N	N		N	1489	-8	5	-0.53	21663	15	22.06	1499	1499	1311	1721	1273	1497	1444.20	0.00	0	0	1499	1497	1497	1495	1495	1498	1496	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.44	1160	20240613	28.36	1899	-21.59	20240116	1160	28.36	20240613	2500	-40.44	20230710	1160	28.36	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
149	20240705	130749	57	100.00	KONEX			N	N	N	N		N	1489	-8	5	-0.53	17352	12	17.65	1499	1499	1311	1721	1273	1497	1446.00	0.00	0	0	1499	1497	1497	1495	1495	1498	1496	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.44	1160	20240613	28.36	1899	-21.59	20240116	1160	28.36	20240613	2500	-40.44	20230710	1160	28.36	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
150	20240705	120749	57	100.00	KONEX			N	N	N	N		N	1490	-7	5	-0.47	5799	4	5.88	1499	1499	1311	1721	1273	1497	1449.75	0.00	0	0	1499	1497	1497	1495	1495	1498	1496	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.40	1160	20240613	28.45	1899	-21.54	20240116	1160	28.45	20240613	2500	-40.40	20230710	1160	28.45	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
151	20240705	110747	57	100.00	KONEX			N	N	N	N		N	1499	2	2	0.13	4309	3	4.41	1499	1499	1311	1721	1273	1497	1436.33	0.00	0	0	1499	1497	1497	1495	1495	1498	1496	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
152	20240705	100747	57	100.00	KONEX			N	N	N	N		N	1499	2	2	0.13	4309	3	4.41	1499	1499	1311	1721	1273	1497	1436.33	0.00	0	0	1499	1497	1497	1495	1495	1498	1496	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
153	20240705	090748	57	100.00	KONEX			N	N	N	N		N	1499	2	2	0.13	1499	1	1.47	1499	1499	1499	1721	1273	1497	1499.00	0.00	0	0	1499	1497	1497	1495	1495	1498	1496	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
154	20240704	160744	57	100.00	KONEX			N	N	N	N		N	1497	67	2	4.69	101820	68	8.37	1499	1499	1497	1644	1216	1430	1497.35	0.00	0	0	1604	1516	1411	1323	1218	1464	1271	36	214	500	910	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.12	1160	20240613	29.05	1899	-21.17	20240116	1160	29.05	20240613	2500	-40.12	20230710	1160	29.05	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
155	20240704	150747	57	100.00	KONEX			N	N	N	N		N	1497	67	2	4.69	98826	66	8.13	1499	1499	1497	1644	1216	1430	1497.36	0.00	0	0	1604	1516	1411	1323	1218	1464	1271	36	214	500	910	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.12	1160	20240613	29.05	1899	-21.17	20240116	1160	29.05	20240613	2500	-40.12	20230710	1160	29.05	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
156	20240704	140747	57	100.00	KONEX			N	N	N	N		N	1499	69	2	4.83	17988	12	1.48	1499	1499	1499	1644	1216	1430	1499.00	0.00	0	0	1604	1516	1411	1323	1218	1464	1271	36	214	500	910	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
157	20240704	130747	57	100.00	KONEX			N	N	N	N		N	1499	69	2	4.83	16489	11	1.35	1499	1499	1499	1644	1216	1430	1499.00	0.00	0	0	1604	1516	1411	1323	1218	1464	1271	36	214	500	910	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
158	20240704	120746	57	100.00	KONEX			N	N	N	N		N	1499	69	2	4.83	1499	1	0.12	1499	1499	1499	1644	1216	1430	1499.00	0.00	0	0	1604	1516	1411	1323	1218	1464	1271	36	214	500	910	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
159	20240704	110745	57	100.00	KONEX			N	N	N	N		N	1499	69	2	4.83	1499	1	0.12	1499	1499	1499	1644	1216	1430	1499.00	0.00	0	0	1604	1516	1411	1323	1218	1464	1271	36	214	500	910	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
160	20240704	100746	57	100.00	KONEX			N	N	N	N		N	1499	69	2	4.83	1499	1	0.12	1499	1499	1499	1644	1216	1430	1499.00	0.00	0	0	1604	1516	1411	1323	1218	1464	1271	36	214	500	910	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
161	20240704	090747	57	100.00	KONEX			N	N	N	N		N	1499	69	2	4.83	1499	1	0.12	1499	1499	1499	1644	1216	1430	1499.00	0.00	0	0	1604	1516	1411	1323	1218	1464	1271	36	214	500	910	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
162	20240703	160742	57	100.00	KONEX			N	N	N	N		N	1430	-20	5	-1.38	1083126	812	933.33	1499	1499	1306	1667	1233	1450	1333.90	0.00	0	0	1708	1579	1470	1341	1232	1524	1286	36	217	500	920	1	1	7125253	102	4.05	0.26	12	0.01	353.00	5560.00	2500	20230710	-42.80	1160	20240613	23.28	1899	-24.70	20240116	1160	23.28	20240613	2500	-42.80	20230710	1160	23.28	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
163	20240703	150745	57	100.00	KONEX			N	N	N	N		N	1430	-20	5	-1.38	1083126	812	933.33	1499	1499	1306	1667	1233	1450	1333.90	0.00	0	0	1708	1579	1470	1341	1232	1524	1286	36	217	500	920	1	1	7125253	102	4.05	0.26	12	0.01	353.00	5560.00	2500	20230710	-42.80	1160	20240613	23.28	1899	-24.70	20240116	1160	23.28	20240613	2500	-42.80	20230710	1160	23.28	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
164	20240703	140745	57	100.00	KONEX			N	N	N	N		N	1430	-20	5	-1.38	1080354	810	931.03	1499	1499	1306	1667	1233	1450	1333.77	0.00	0	0	1708	1579	1470	1341	1232	1524	1286	36	217	500	920	1	1	7125253	102	4.05	0.26	12	0.01	353.00	5560.00	2500	20230710	-42.80	1160	20240613	23.28	1899	-24.70	20240116	1160	23.28	20240613	2500	-42.80	20230710	1160	23.28	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
165	20240703	130744	57	100.00	KONEX			N	N	N	N		N	1430	-20	5	-1.38	1080354	810	931.03	1499	1499	1306	1667	1233	1450	1333.77	0.00	0	0	1708	1579	1470	1341	1232	1524	1286	36	217	500	920	1	1	7125253	102	4.05	0.26	12	0.01	353.00	5560.00	2500	20230710	-42.80	1160	20240613	23.28	1899	-24.70	20240116	1160	23.28	20240613	2500	-42.80	20230710	1160	23.28	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
166	20240703	120743	57	100.00	KONEX			N	N	N	N		N	1333	-117	5	-8.07	1073391	805	925.29	1499	1499	1306	1667	1233	1450	1333.40	0.00	0	0	1708	1579	1470	1341	1232	1524	1286	36	217	500	920	1	1	7125253	95	3.78	0.24	12	0.01	353.00	5560.00	2500	20230710	-46.68	1160	20240613	14.91	1899	-29.81	20240116	1160	14.91	20240613	2500	-46.68	20230710	1160	14.91	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
167	20240703	110746	57	100.00	KONEX			N	N	N	N		N	1499	49	2	3.38	21654	16	18.39	1499	1499	1306	1667	1233	1450	1353.38	0.00	0	0	1708	1579	1470	1341	1232	1524	1286	36	217	500	920	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
168	20240703	100746	57	100.00	KONEX			N	N	N	N		N	1499	49	2	3.38	4304	3	3.45	1499	1499	1306	1667	1233	1450	1434.67	0.00	0	0	1708	1579	1470	1341	1232	1524	1286	36	217	500	920	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
169	20240703	090743	57	100.00	KONEX			N	N	N	N		N	1306	-144	5	-9.93	2805	2	2.30	1499	1499	1306	1667	1233	1450	1402.50	0.00	0	0	1708	1579	1470	1341	1232	1524	1286	36	217	500	920	1	1	7125253	93	3.70	0.23	12	0.00	353.00	5560.00	2500	20230710	-47.76	1160	20240613	12.59	1899	-31.23	20240116	1160	12.59	20240613	2500	-47.76	20230710	1160	12.59	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
170	20240702	160741	57	100.00	KONEX			N	N	N	N		N	1450	-79	5	-5.17	122600	87	53.05	1599	1599	1361	1758	1300	1529	1409.20	0.00	0	0	1616	1572	1486	1442	1356	1529	1399	36	229	500	970	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2500	20230710	-42.00	1160	20240613	25.00	1899	-23.64	20240116	1160	25.00	20240613	2500	-42.00	20230710	1160	25.00	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
171	20240702	150742	57	100.00	KONEX			N	N	N	N		N	1450	-79	5	-5.17	122600	87	53.05	1599	1599	1361	1758	1300	1529	1409.20	0.00	0	0	1616	1572	1486	1442	1356	1529	1399	36	229	500	970	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2500	20230710	-42.00	1160	20240613	25.00	1899	-23.64	20240116	1160	25.00	20240613	2500	-42.00	20230710	1160	25.00	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
172	20240702	140743	57	100.00	KONEX			N	N	N	N		N	1450	-79	5	-5.17	119789	85	51.83	1599	1599	1400	1758	1300	1529	1409.28	0.00	0	0	1616	1572	1486	1442	1356	1529	1399	36	229	500	970	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2500	20230710	-42.00	1160	20240613	25.00	1899	-23.64	20240116	1160	25.00	20240613	2500	-42.00	20230710	1160	25.00	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
173	20240702	130742	57	100.00	KONEX			N	N	N	N		N	1450	-79	5	-5.17	119789	85	51.83	1599	1599	1400	1758	1300	1529	1409.28	0.00	0	0	1616	1572	1486	1442	1356	1529	1399	36	229	500	970	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2500	20230710	-42.00	1160	20240613	25.00	1899	-23.64	20240116	1160	25.00	20240613	2500	-42.00	20230710	1160	25.00	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
174	20240702	120743	57	100.00	KONEX			N	N	N	N		N	1400	-129	5	-8.44	118339	84	51.22	1599	1599	1400	1758	1300	1529	1408.80	0.00	0	0	1616	1572	1486	1442	1356	1529	1399	36	229	500	970	1	1	7125253	100	3.97	0.25	12	0.00	353.00	5560.00	2500	20230710	-44.00	1160	20240613	20.69	1899	-26.28	20240116	1160	20.69	20240613	2500	-44.00	20230710	1160	20.69	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
175	20240702	110742	57	100.00	KONEX			N	N	N	N		N	1590	61	2	3.99	8979	6	3.66	1599	1599	1400	1758	1300	1529	1496.50	0.00	0	0	1616	1572	1486	1442	1356	1529	1399	36	229	500	970	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2500	20230710	-36.40	1160	20240613	37.07	1899	-16.27	20240116	1160	37.07	20240613	2500	-36.40	20230710	1160	37.07	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
176	20240702	100742	57	100.00	KONEX			N	N	N	N		N	1590	61	2	3.99	8979	6	3.66	1599	1599	1400	1758	1300	1529	1496.50	0.00	0	0	1616	1572	1486	1442	1356	1529	1399	36	229	500	970	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2500	20230710	-36.40	1160	20240613	37.07	1899	-16.27	20240116	1160	37.07	20240613	2500	-36.40	20230710	1160	37.07	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
177	20240702	090744	57	100.00	KONEX			N	N	N	N		N	1599	70	2	4.58	1599	1	0.61	1599	1599	1599	1758	1300	1529	1599.00	0.00	0	0	1616	1572	1486	1442	1356	1529	1399	36	229	500	970	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2500	20230710	-36.04	1160	20240613	37.84	1899	-15.80	20240116	1160	37.84	20240613	2500	-36.04	20230710	1160	37.84	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
178	20240701	160740	57	100.00	KONEX			N	N	N	N		N	1529	39	2	2.62	250499	164	221.62	1530	1530	1400	1713	1267	1490	1527.43	0.00	0	0	1562	1526	1463	1427	1364	1494	1395	36	223	500	950	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2500	20230710	-38.84	1160	20240613	31.81	1899	-19.48	20240116	1160	31.81	20240613	2500	-38.84	20230710	1160	31.81	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
179	20240701	150741	57	100.00	KONEX			N	N	N	N		N	1529	39	2	2.62	250499	164	221.62	1530	1530	1400	1713	1267	1490	1527.43	0.00	0	0	1562	1526	1463	1427	1364	1494	1395	36	223	500	950	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2500	20230710	-38.84	1160	20240613	31.81	1899	-19.48	20240116	1160	31.81	20240613	2500	-38.84	20230710	1160	31.81	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
180	20240701	140740	57	100.00	KONEX			N	N	N	N		N	1529	39	2	2.62	250499	164	221.62	1530	1530	1400	1713	1267	1490	1527.43	0.00	0	0	1562	1526	1463	1427	1364	1494	1395	36	223	500	950	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2500	20230710	-38.84	1160	20240613	31.81	1899	-19.48	20240116	1160	31.81	20240613	2500	-38.84	20230710	1160	31.81	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
181	20240701	130740	57	100.00	KONEX			N	N	N	N		N	1529	39	2	2.62	5859	4	5.41	1530	1530	1400	1713	1267	1490	1464.75	0.00	0	0	1562	1526	1463	1427	1364	1494	1395	36	223	500	950	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2500	20230710	-38.84	1160	20240613	31.81	1899	-19.48	20240116	1160	31.81	20240613	2500	-38.84	20230710	1160	31.81	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
182	20240701	120741	57	100.00	KONEX			N	N	N	N		N	1529	39	2	2.62	5859	4	5.41	1530	1530	1400	1713	1267	1490	1464.75	0.00	0	0	1562	1526	1463	1427	1364	1494	1395	36	223	500	950	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2500	20230710	-38.84	1160	20240613	31.81	1899	-19.48	20240116	1160	31.81	20240613	2500	-38.84	20230710	1160	31.81	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
183	20240701	110739	57	100.00	KONEX			N	N	N	N		N	1529	39	2	2.62	5859	4	5.41	1530	1530	1400	1713	1267	1490	1464.75	0.00	0	0	1562	1526	1463	1427	1364	1494	1395	36	223	500	950	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2500	20230710	-38.84	1160	20240613	31.81	1899	-19.48	20240116	1160	31.81	20240613	2500	-38.84	20230710	1160	31.81	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
184	20240701	100738	57	100.00	KONEX			N	N	N	N		N	1530	40	2	2.68	1530	1	1.35	1530	1530	1530	1713	1267	1490	1530.00	0.00	0	0	1562	1526	1463	1427	1364	1494	1395	36	223	500	950	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2500	20230710	-38.80	1160	20240613	31.90	1899	-19.43	20240116	1160	31.90	20240613	2500	-38.80	20230710	1160	31.90	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
185	20240701	090737	57	100.00	KONEX			N	N	N	N		N	1530	40	2	2.68	1530	1	1.35	1530	1530	1530	1713	1267	1490	1530.00	0.00	0	0	1562	1526	1463	1427	1364	1494	1395	36	223	500	950	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2500	20230710	-38.80	1160	20240613	31.90	1899	-19.43	20240116	1160	31.90	20240613	2500	-38.80	20230710	1160	31.90	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N