KissMeData/448780/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	161331	57	100.00	KONEX			N	N	N	N		N	2395	-55	5	-2.24	61075	26	520.00	2480	2480	2090	2815	2085	2450	2349.04	0.00	0	0	2496	2472	2461	2437	2426	2467	2432	13	365	500	1510	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.46	1900	20231130	26.05	2800	-14.46	20240531	1931	24.03	20240726	2800	-14.46	20240531	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20240731	151349	57	100.00	KONEX			N	N	N	N		N	2400	-50	5	-2.04	32335	14	280.00	2480	2480	2090	2815	2085	2450	2309.64	0.00	0	0	2496	2472	2461	2437	2426	2467	2432	13	365	500	1510	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20240731	141351	57	100.00	KONEX			N	N	N	N		N	2400	-50	5	-2.04	32335	14	280.00	2480	2480	2090	2815	2085	2450	2309.64	0.00	0	0	2496	2472	2461	2437	2426	2467	2432	13	365	500	1510	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20240731	131343	57	100.00	KONEX			N	N	N	N		N	2200	-250	5	-10.20	13865	6	120.00	2480	2480	2200	2815	2085	2450	2310.83	0.00	0	0	2496	2472	2461	2437	2426	2467	2432	13	365	500	1510	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.43	1900	20231130	15.79	2800	-21.43	20240531	1931	13.93	20240726	2800	-21.43	20240531	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20240731	121345	57	100.00	KONEX			N	N	N	N		N	2455	5	2	0.20	4935	2	40.00	2480	2480	2455	2815	2085	2450	2467.50	0.00	0	0	2496	2472	2461	2437	2426	2467	2432	13	365	500	1510	5	1	2677680	66	55.80	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.32	1900	20231130	29.21	2800	-12.32	20240531	1931	27.14	20240726	2800	-12.32	20240531	1900	29.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20240731	111345	57	100.00	KONEX			N	N	N	N		N	2480	30	2	1.22	2480	1	20.00	2480	2480	2480	2815	2085	2450	2480.00	0.00	0	0	2496	2472	2461	2437	2426	2467	2432	13	365	500	1510	5	1	2677680	66	56.36	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.43	1900	20231130	30.53	2800	-11.43	20240531	1931	28.43	20240726	2800	-11.43	20240531	1900	30.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20240731	101342	57	100.00	KONEX			N	N	N	N		N	2480	30	2	1.22	2480	1	20.00	2480	2480	2480	2815	2085	2450	2480.00	0.00	0	0	2496	2472	2461	2437	2426	2467	2432	13	365	500	1510	5	1	2677680	66	56.36	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.43	1900	20231130	30.53	2800	-11.43	20240531	1931	28.43	20240726	2800	-11.43	20240531	1900	30.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20240731	091340	57	100.00	KONEX			N	N	N	N		N	2480	30	2	1.22	2480	1	20.00	2480	2480	2480	2815	2085	2450	2480.00	0.00	0	0	2496	2472	2461	2437	2426	2467	2432	13	365	500	1510	5	1	2677680	66	56.36	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.43	1900	20231130	30.53	2800	-11.43	20240531	1931	28.43	20240726	2800	-11.43	20240531	1900	30.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20240730	161307	57	100.00	KONEX			N	N	N	N		N	2450	50	2	2.08	12285	5	500.00	2485	2485	2450	2760	2040	2400	2457.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	13	360	500	1480	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.50	1900	20231130	28.95	2800	-12.50	20240531	1931	26.88	20240726	2800	-12.50	20240531	1900	28.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20240730	151337	57	100.00	KONEX			N	N	N	N		N	2485	85	2	3.54	2485	1	100.00	2485	2485	2485	2760	2040	2400	2485.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	13	360	500	1480	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.25	1900	20231130	30.79	2800	-11.25	20240531	1931	28.69	20240726	2800	-11.25	20240531	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20240730	141317	57	100.00	KONEX			N	N	N	N		N	2485	85	2	3.54	2485	1	100.00	2485	2485	2485	2760	2040	2400	2485.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	13	360	500	1480	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.25	1900	20231130	30.79	2800	-11.25	20240531	1931	28.69	20240726	2800	-11.25	20240531	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20240730	131323	57	100.00	KONEX			N	N	N	N		N	2485	85	2	3.54	2485	1	100.00	2485	2485	2485	2760	2040	2400	2485.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	13	360	500	1480	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.25	1900	20231130	30.79	2800	-11.25	20240531	1931	28.69	20240726	2800	-11.25	20240531	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20240730	121315	57	100.00	KONEX			N	N	N	N		N	2485	85	2	3.54	2485	1	100.00	2485	2485	2485	2760	2040	2400	2485.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	13	360	500	1480	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.25	1900	20231130	30.79	2800	-11.25	20240531	1931	28.69	20240726	2800	-11.25	20240531	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20240730	111324	57	100.00	KONEX			N	N	N	N		N	2485	85	2	3.54	2485	1	100.00	2485	2485	2485	2760	2040	2400	2485.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	13	360	500	1480	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.25	1900	20231130	30.79	2800	-11.25	20240531	1931	28.69	20240726	2800	-11.25	20240531	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20240730	101332	57	100.00	KONEX			N	N	N	N		N	2485	85	2	3.54	2485	1	100.00	2485	2485	2485	2760	2040	2400	2485.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	13	360	500	1480	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.25	1900	20231130	30.79	2800	-11.25	20240531	1931	28.69	20240726	2800	-11.25	20240531	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20240730	091341	57	100.00	KONEX			N	N	N	N		N	2485	85	2	3.54	2485	1	100.00	2485	2485	2485	2760	2040	2400	2485.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	13	360	500	1480	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	2800	20240531	-11.25	1900	20231130	30.79	2800	-11.25	20240531	1931	28.69	20240726	2800	-11.25	20240531	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20240729	161305	57	100.00	KONEX			N	N	N	N		N	2400	135	2	5.96	2400	1	14.29	2400	2400	2400	2600	1930	2265	2400.00	0.00	0	0	2574	2419	2175	2020	1776	2297	1898	13	335	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20240729	151326	57	100.00	KONEX			N	N	N	N		N	2400	135	2	5.96	2400	1	14.29	2400	2400	2400	2600	1930	2265	2400.00	0.00	0	0	2574	2419	2175	2020	1776	2297	1898	13	335	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20240729	141333	57	100.00	KONEX			N	N	N	N		N	2400	135	2	5.96	2400	1	14.29	2400	2400	2400	2600	1930	2265	2400.00	0.00	0	0	2574	2419	2175	2020	1776	2297	1898	13	335	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20240729	131333	57	100.00	KONEX			N	N	N	N		N	2400	135	2	5.96	2400	1	14.29	2400	2400	2400	2600	1930	2265	2400.00	0.00	0	0	2574	2419	2175	2020	1776	2297	1898	13	335	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20240729	121332	57	100.00	KONEX			N	N	N	N		N	2400	135	2	5.96	2400	1	14.29	2400	2400	2400	2600	1930	2265	2400.00	0.00	0	0	2574	2419	2175	2020	1776	2297	1898	13	335	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20240729	111320	57	100.00	KONEX			N	N	N	N		N	2400	135	2	5.96	2400	1	14.29	2400	2400	2400	2600	1930	2265	2400.00	0.00	0	0	2574	2419	2175	2020	1776	2297	1898	13	335	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20240729	101315	57	100.00	KONEX			N	N	N	N		N	2400	135	2	5.96	2400	1	14.29	2400	2400	2400	2600	1930	2265	2400.00	0.00	0	0	2574	2419	2175	2020	1776	2297	1898	13	335	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20240729	091313	57	100.00	KONEX			N	N	N	N		N	2400	135	2	5.96	2400	1	14.29	2400	2400	2400	2600	1930	2265	2400.00	0.00	0	0	2574	2419	2175	2020	1776	2297	1898	13	335	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20240726	161255	57	100.00	KONEX			N	N	N	N		N	2265	125	2	5.84	15278	7	38.89	2330	2330	1931	2460	1820	2140	2182.57	0.00	0	0	2243	2191	2098	2046	1953	2217	2072	13	320	500	1320	5	1	2677680	61	51.48	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.11	1900	20231130	19.21	2800	-19.11	20240531	1931	17.30	20240726	2800	-19.11	20240531	1900	19.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20240726	151306	57	100.00	KONEX			N	N	N	N		N	2290	150	2	7.01	8483	4	22.22	2330	2330	1931	2460	1820	2140	2120.75	0.00	0	0	2243	2191	2098	2046	1953	2217	2072	13	320	500	1320	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1900	20231130	20.53	2800	-18.21	20240531	1931	18.59	20240726	2800	-18.21	20240531	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20240726	141305	57	100.00	KONEX			N	N	N	N		N	2290	150	2	7.01	8483	4	22.22	2330	2330	1931	2460	1820	2140	2120.75	0.00	0	0	2243	2191	2098	2046	1953	2217	2072	13	320	500	1320	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1900	20231130	20.53	2800	-18.21	20240531	1931	18.59	20240726	2800	-18.21	20240531	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20240726	131308	57	100.00	KONEX			N	N	N	N		N	2290	150	2	7.01	8483	4	22.22	2330	2330	1931	2460	1820	2140	2120.75	0.00	0	0	2243	2191	2098	2046	1953	2217	2072	13	320	500	1320	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1900	20231130	20.53	2800	-18.21	20240531	1931	18.59	20240726	2800	-18.21	20240531	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20240726	121313	57	100.00	KONEX			N	N	N	N		N	2330	190	2	8.88	2330	1	5.56	2330	2330	2330	2460	1820	2140	2330.00	0.00	0	0	2243	2191	2098	2046	1953	2217	2072	13	320	500	1320	5	1	2677680	62	52.95	0.74	12	0.00	44.00	3133.00	2800	20240531	-16.79	1900	20231130	22.63	2800	-16.79	20240531	1940	20.10	20240722	2800	-16.79	20240531	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20240726	111312	57	100.00	KONEX			N	N	N	N		N	2330	190	2	8.88	2330	1	5.56	2330	2330	2330	2460	1820	2140	2330.00	0.00	0	0	2243	2191	2098	2046	1953	2217	2072	13	320	500	1320	5	1	2677680	62	52.95	0.74	12	0.00	44.00	3133.00	2800	20240531	-16.79	1900	20231130	22.63	2800	-16.79	20240531	1940	20.10	20240722	2800	-16.79	20240531	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20240726	101303	57	100.00	KONEX			N	N	N	N		N	2330	190	2	8.88	2330	1	5.56	2330	2330	2330	2460	1820	2140	2330.00	0.00	0	0	2243	2191	2098	2046	1953	2217	2072	13	320	500	1320	5	1	2677680	62	52.95	0.74	12	0.00	44.00	3133.00	2800	20240531	-16.79	1900	20231130	22.63	2800	-16.79	20240531	1940	20.10	20240722	2800	-16.79	20240531	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20240726	091306	57	100.00	KONEX			N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2460	1820	2140	0.00	0.00	0	0	2243	2191	2098	2046	1953	2217	2072	13	320	500	1320	5	1	2677680	57	48.64	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.57	1900	20231130	12.63	2800	-23.57	20240531	1940	10.31	20240722	2800	-23.57	20240531	1900	12.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20240725	161301	57	100.00	KONEX			N	N	N	N		N	2140	-5	5	-0.23	38160	18	3.19	2005	2150	2005	2465	1825	2145	2120.00	0.00	0	0	2221	2182	2106	2067	1991	2202	2087	13	320	500	1320	5	1	2677680	57	48.64	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.57	1900	20231130	12.63	2800	-23.57	20240531	1940	10.31	20240722	2800	-23.57	20240531	1900	12.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20240725	151315	57	100.00	KONEX			N	N	N	N		N	2145	0	3	0.00	14620	7	1.24	2005	2150	2005	2465	1825	2145	2088.57	0.00	0	0	2221	2182	2106	2067	1991	2202	2087	13	320	500	1320	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1900	20231130	12.89	2800	-23.39	20240531	1940	10.57	20240722	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20240725	141311	57	100.00	KONEX			N	N	N	N		N	2150	5	2	0.23	8455	4	0.71	2005	2150	2005	2465	1825	2145	2113.75	0.00	0	0	2221	2182	2106	2067	1991	2202	2087	13	320	500	1320	5	1	2677680	58	48.86	0.69	12	0.00	44.00	3133.00	2800	20240531	-23.21	1900	20231130	13.16	2800	-23.21	20240531	1940	10.82	20240722	2800	-23.21	20240531	1900	13.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20240725	131303	57	100.00	KONEX			N	N	N	N		N	2150	5	2	0.23	8455	4	0.71	2005	2150	2005	2465	1825	2145	2113.75	0.00	0	0	2221	2182	2106	2067	1991	2202	2087	13	320	500	1320	5	1	2677680	58	48.86	0.69	12	0.00	44.00	3133.00	2800	20240531	-23.21	1900	20231130	13.16	2800	-23.21	20240531	1940	10.82	20240722	2800	-23.21	20240531	1900	13.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20240725	121309	57	100.00	KONEX			N	N	N	N		N	2150	5	2	0.23	8455	4	0.71	2005	2150	2005	2465	1825	2145	2113.75	0.00	0	0	2221	2182	2106	2067	1991	2202	2087	13	320	500	1320	5	1	2677680	58	48.86	0.69	12	0.00	44.00	3133.00	2800	20240531	-23.21	1900	20231130	13.16	2800	-23.21	20240531	1940	10.82	20240722	2800	-23.21	20240531	1900	13.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20240725	111308	57	100.00	KONEX			N	N	N	N		N	2150	5	2	0.23	8455	4	0.71	2005	2150	2005	2465	1825	2145	2113.75	0.00	0	0	2221	2182	2106	2067	1991	2202	2087	13	320	500	1320	5	1	2677680	58	48.86	0.69	12	0.00	44.00	3133.00	2800	20240531	-23.21	1900	20231130	13.16	2800	-23.21	20240531	1940	10.82	20240722	2800	-23.21	20240531	1900	13.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20240725	101258	57	100.00	KONEX			N	N	N	N		N	2150	5	2	0.23	8455	4	0.71	2005	2150	2005	2465	1825	2145	2113.75	0.00	0	0	2221	2182	2106	2067	1991	2202	2087	13	320	500	1320	5	1	2677680	58	48.86	0.69	12	0.00	44.00	3133.00	2800	20240531	-23.21	1900	20231130	13.16	2800	-23.21	20240531	1940	10.82	20240722	2800	-23.21	20240531	1900	13.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20240725	091254	57	100.00	KONEX			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2465	1825	2145	0.00	0.00	0	0	2221	2182	2106	2067	1991	2202	2087	13	320	500	1320	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1900	20231130	12.89	2800	-23.39	20240531	1940	10.57	20240722	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20240724	161251	57	100.00	KONEX			N	N	N	N		N	2145	-10	5	-0.46	1151520	565	56500.00	2035	2145	2030	2475	1835	2155	2038.09	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	13	320	500	1330	5	1	2677680	57	48.75	0.68	12	0.02	44.00	3133.00	2820	20230718	-23.94	1900	20231130	12.89	2800	-23.39	20240531	1940	10.57	20240722	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20240724	151312	57	100.00	KONEX			N	N	N	N		N	2145	-10	5	-0.46	1151520	565	56500.00	2035	2145	2030	2475	1835	2155	2038.09	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	13	320	500	1330	5	1	2677680	57	48.75	0.68	12	0.02	44.00	3133.00	2820	20230718	-23.94	1900	20231130	12.89	2800	-23.39	20240531	1940	10.57	20240722	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20240724	141308	57	100.00	KONEX			N	N	N	N		N	2145	-10	5	-0.46	1151520	565	56500.00	2035	2145	2030	2475	1835	2155	2038.09	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	13	320	500	1330	5	1	2677680	57	48.75	0.68	12	0.02	44.00	3133.00	2820	20230718	-23.94	1900	20231130	12.89	2800	-23.39	20240531	1940	10.57	20240722	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20240724	131310	57	100.00	KONEX			N	N	N	N		N	2145	-10	5	-0.46	1149375	564	56400.00	2035	2145	2030	2475	1835	2155	2037.90	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	13	320	500	1330	5	1	2677680	57	48.75	0.68	12	0.02	44.00	3133.00	2820	20230718	-23.94	1900	20231130	12.89	2800	-23.39	20240531	1940	10.57	20240722	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20240724	121309	57	100.00	KONEX			N	N	N	N		N	2145	-10	5	-0.46	1149375	564	56400.00	2035	2145	2030	2475	1835	2155	2037.90	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	13	320	500	1330	5	1	2677680	57	48.75	0.68	12	0.02	44.00	3133.00	2820	20230718	-23.94	1900	20231130	12.89	2800	-23.39	20240531	1940	10.57	20240722	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20240724	111307	57	100.00	KONEX			N	N	N	N		N	2145	-10	5	-0.46	1147230	563	56300.00	2035	2145	2030	2475	1835	2155	2037.71	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	13	320	500	1330	5	1	2677680	57	48.75	0.68	12	0.02	44.00	3133.00	2820	20230718	-23.94	1900	20231130	12.89	2800	-23.39	20240531	1940	10.57	20240722	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20240724	101332	57	100.00	KONEX			N	N	N	N		N	2145	-10	5	-0.46	1147230	563	56300.00	2035	2145	2030	2475	1835	2155	2037.71	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	13	320	500	1330	5	1	2677680	57	48.75	0.68	12	0.02	44.00	3133.00	2820	20230718	-23.94	1900	20231130	12.89	2800	-23.39	20240531	1940	10.57	20240722	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20240724	091254	57	100.00	KONEX			N	N	N	N		N	2030	-125	5	-5.80	548850	270	27000.00	2035	2035	2030	2475	1835	2155	2032.78	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	13	320	500	1330	5	1	2677680	54	46.14	0.65	12	0.01	44.00	3133.00	2820	20230718	-28.01	1900	20231130	6.84	2800	-27.50	20240531	1940	4.64	20240722	2800	-27.50	20240531	1900	6.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20240723	161244	57	100.00	KONEX			N	N	N	N		N	2155	-15	5	-0.69	2155	1	0.11	2155	2155	2155	2495	1845	2170	2155.00	0.00	0	0	2363	2266	2103	2006	1843	2185	1925	13	325	500	1340	5	1	2677680	58	48.98	0.69	12	0.00	44.00	3133.00	2850	20230717	-24.39	1900	20231130	13.42	2800	-23.04	20240531	1940	11.08	20240722	2800	-23.04	20240531	1900	13.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20240723	151314	57	100.00	KONEX			N	N	N	N		N	2155	-15	5	-0.69	2155	1	0.11	2155	2155	2155	2495	1845	2170	2155.00	0.00	0	0	2363	2266	2103	2006	1843	2185	1925	13	325	500	1340	5	1	2677680	58	48.98	0.69	12	0.00	44.00	3133.00	2850	20230717	-24.39	1900	20231130	13.42	2800	-23.04	20240531	1940	11.08	20240722	2800	-23.04	20240531	1900	13.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20240723	141247	57	100.00	KONEX			N	N	N	N		N	2155	-15	5	-0.69	2155	1	0.11	2155	2155	2155	2495	1845	2170	2155.00	0.00	0	0	2363	2266	2103	2006	1843	2185	1925	13	325	500	1340	5	1	2677680	58	48.98	0.69	12	0.00	44.00	3133.00	2850	20230717	-24.39	1900	20231130	13.42	2800	-23.04	20240531	1940	11.08	20240722	2800	-23.04	20240531	1900	13.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20240723	131244	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2495	1845	2170	0.00	0.00	0	0	2363	2266	2103	2006	1843	2185	1925	13	325	500	1340	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2850	20230717	-23.86	1900	20231130	14.21	2800	-22.50	20240531	1940	11.86	20240722	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20240723	121254	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2495	1845	2170	0.00	0.00	0	0	2363	2266	2103	2006	1843	2185	1925	13	325	500	1340	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2850	20230717	-23.86	1900	20231130	14.21	2800	-22.50	20240531	1940	11.86	20240722	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20240723	111251	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2495	1845	2170	0.00	0.00	0	0	2363	2266	2103	2006	1843	2185	1925	13	325	500	1340	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2850	20230717	-23.86	1900	20231130	14.21	2800	-22.50	20240531	1940	11.86	20240722	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20240723	101245	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2495	1845	2170	0.00	0.00	0	0	2363	2266	2103	2006	1843	2185	1925	13	325	500	1340	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2850	20230717	-23.86	1900	20231130	14.21	2800	-22.50	20240531	1940	11.86	20240722	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20240723	091258	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2495	1845	2170	0.00	0.00	0	0	2363	2266	2103	2006	1843	2185	1925	13	325	500	1340	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2850	20230717	-23.86	1900	20231130	14.21	2800	-22.50	20240531	1940	11.86	20240722	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20240722	161237	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	1690057	870	379.91	2200	2200	1940	2495	1845	2170	1942.59	0.00	0	0	2510	2340	2250	2080	1990	2295	2035	13	325	500	1340	5	1	2677680	58	49.32	0.69	12	0.03	44.00	3133.00	2850	20230717	-23.86	1900	20231130	14.21	2800	-22.50	20240531	1940	11.86	20240722	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20240722	151250	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	6535	3	1.31	2200	2200	2165	2495	1845	2170	2178.33	0.00	0	0	2510	2340	2250	2080	1990	2295	2035	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2850	20230717	-24.04	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2800	-22.68	20240531	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20240722	141259	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	6535	3	1.31	2200	2200	2165	2495	1845	2170	2178.33	0.00	0	0	2510	2340	2250	2080	1990	2295	2035	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2850	20230717	-24.04	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2800	-22.68	20240531	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20240722	131252	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	4370	2	0.87	2200	2200	2170	2495	1845	2170	2185.00	0.00	0	0	2510	2340	2250	2080	1990	2295	2035	13	325	500	1340	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2850	20230717	-23.86	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20240722	121247	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	4370	2	0.87	2200	2200	2170	2495	1845	2170	2185.00	0.00	0	0	2510	2340	2250	2080	1990	2295	2035	13	325	500	1340	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2850	20230717	-23.86	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20240722	111248	57	100.00	KONEX			N	N	N	N		N	2200	30	2	1.38	2200	1	0.44	2200	2200	2200	2495	1845	2170	2200.00	0.00	0	0	2510	2340	2250	2080	1990	2295	2035	13	325	500	1340	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2850	20230717	-22.81	1900	20231130	15.79	2800	-21.43	20240531	2015	9.18	20240124	2800	-21.43	20240531	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20240722	101245	57	100.00	KONEX			N	N	N	N		N	2200	30	2	1.38	2200	1	0.44	2200	2200	2200	2495	1845	2170	2200.00	0.00	0	0	2510	2340	2250	2080	1990	2295	2035	13	325	500	1340	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2850	20230717	-22.81	1900	20231130	15.79	2800	-21.43	20240531	2015	9.18	20240124	2800	-21.43	20240531	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20240722	091249	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2495	1845	2170	0.00	0.00	0	0	2510	2340	2250	2080	1990	2295	2035	13	325	500	1340	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2850	20230717	-23.86	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20240719	161216	57	100.00	KONEX			N	N	N	N		N	2170	-195	5	-8.25	497625	229	2862.50	2420	2420	2160	2715	2015	2365	2173.03	0.00	0	0	2535	2450	2340	2255	2145	2395	2200	13	350	500	1460	5	1	2677680	58	49.32	0.69	12	0.01	44.00	3133.00	2900	20230713	-25.17	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20240719	151229	57	100.00	KONEX			N	N	N	N		N	2170	-195	5	-8.25	497625	229	2862.50	2420	2420	2160	2715	2015	2365	2173.03	0.00	0	0	2535	2450	2340	2255	2145	2395	2200	13	350	500	1460	5	1	2677680	58	49.32	0.69	12	0.01	44.00	3133.00	2900	20230713	-25.17	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20240719	141231	57	100.00	KONEX			N	N	N	N		N	2170	-195	5	-8.25	128725	59	737.50	2420	2420	2160	2715	2015	2365	2181.78	0.00	0	0	2535	2450	2340	2255	2145	2395	2200	13	350	500	1460	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2900	20230713	-25.17	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20240719	131223	57	100.00	KONEX			N	N	N	N		N	2170	-195	5	-8.25	100515	46	575.00	2420	2420	2160	2715	2015	2365	2185.11	0.00	0	0	2535	2450	2340	2255	2145	2395	2200	13	350	500	1460	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2900	20230713	-25.17	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20240719	121220	57	100.00	KONEX			N	N	N	N		N	2375	10	2	0.42	9375	4	50.00	2420	2420	2160	2715	2015	2365	2343.75	0.00	0	0	2535	2450	2340	2255	2145	2395	2200	13	350	500	1460	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2900	20230713	-18.10	1900	20231130	25.00	2800	-15.18	20240531	2015	17.87	20240124	2800	-15.18	20240531	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20240719	111233	57	100.00	KONEX			N	N	N	N		N	2420	55	2	2.33	4840	2	25.00	2420	2420	2420	2715	2015	2365	2420.00	0.00	0	0	2535	2450	2340	2255	2145	2395	2200	13	350	500	1460	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2900	20230713	-16.55	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	2800	-13.57	20240531	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20240719	101219	57	100.00	KONEX			N	N	N	N		N	2420	55	2	2.33	4840	2	25.00	2420	2420	2420	2715	2015	2365	2420.00	0.00	0	0	2535	2450	2340	2255	2145	2395	2200	13	350	500	1460	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2900	20230713	-16.55	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	2800	-13.57	20240531	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20240719	091235	57	100.00	KONEX			N	N	N	N		N	2420	55	2	2.33	4840	2	25.00	2420	2420	2420	2715	2015	2365	2420.00	0.00	0	0	2535	2450	2340	2255	2145	2395	2200	13	350	500	1460	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2900	20230713	-16.55	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	2800	-13.57	20240531	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20240718	161210	57	100.00	KONEX			N	N	N	N		N	2365	70	2	3.05	18885	8	160.00	2425	2425	2230	2635	1955	2295	2360.62	0.00	0	0	2578	2436	2288	2146	1998	2362	2072	13	340	500	1420	5	1	2677680	63	53.75	0.75	12	0.00	44.00	3133.00	2900	20230713	-18.45	1900	20231130	24.47	2800	-15.54	20240531	2015	17.37	20240124	2820	-16.13	20230718	1900	24.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20240718	151221	57	100.00	KONEX			N	N	N	N		N	2365	70	2	3.05	18885	8	160.00	2425	2425	2230	2635	1955	2295	2360.62	0.00	0	0	2578	2436	2288	2146	1998	2362	2072	13	340	500	1420	5	1	2677680	63	53.75	0.75	12	0.00	44.00	3133.00	2900	20230713	-18.45	1900	20231130	24.47	2800	-15.54	20240531	2015	17.37	20240124	2820	-16.13	20230718	1900	24.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20240718	141212	57	100.00	KONEX			N	N	N	N		N	2365	70	2	3.05	18885	8	160.00	2425	2425	2230	2635	1955	2295	2360.62	0.00	0	0	2578	2436	2288	2146	1998	2362	2072	13	340	500	1420	5	1	2677680	63	53.75	0.75	12	0.00	44.00	3133.00	2900	20230713	-18.45	1900	20231130	24.47	2800	-15.54	20240531	2015	17.37	20240124	2820	-16.13	20230718	1900	24.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20240718	131212	57	100.00	KONEX			N	N	N	N		N	2370	75	2	3.27	12060	5	100.00	2425	2425	2370	2635	1955	2295	2412.00	0.00	0	0	2578	2436	2288	2146	1998	2362	2072	13	340	500	1420	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2900	20230713	-18.28	1900	20231130	24.74	2800	-15.36	20240531	2015	17.62	20240124	2820	-15.96	20230718	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20240718	121212	57	100.00	KONEX			N	N	N	N		N	2420	125	2	5.45	9690	4	80.00	2425	2425	2420	2635	1955	2295	2422.50	0.00	0	0	2578	2436	2288	2146	1998	2362	2072	13	340	500	1420	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2900	20230713	-16.55	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	2820	-14.18	20230718	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20240718	111220	57	100.00	KONEX			N	N	N	N		N	2420	125	2	5.45	9690	4	80.00	2425	2425	2420	2635	1955	2295	2422.50	0.00	0	0	2578	2436	2288	2146	1998	2362	2072	13	340	500	1420	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2900	20230713	-16.55	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	2820	-14.18	20230718	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20240718	101223	57	100.00	KONEX			N	N	N	N		N	2420	125	2	5.45	9690	4	80.00	2425	2425	2420	2635	1955	2295	2422.50	0.00	0	0	2578	2436	2288	2146	1998	2362	2072	13	340	500	1420	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2900	20230713	-16.55	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	2820	-14.18	20230718	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20240718	091225	57	100.00	KONEX			N	N	N	N		N	2425	130	2	5.66	4850	2	40.00	2425	2425	2425	2635	1955	2295	2425.00	0.00	0	0	2578	2436	2288	2146	1998	2362	2072	13	340	500	1420	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2900	20230713	-16.38	1900	20231130	27.63	2800	-13.39	20240531	2015	20.35	20240124	2820	-14.01	20230718	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20240717	161314	57	100.00	KONEX			N	N	N	N		N	2295	130	2	6.00	11555	5	7.94	2430	2430	2140	2485	1845	2165	2311.00	0.00	0	0	2178	2171	2168	2161	2158	2170	2160	13	320	500	1340	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2930	20230711	-21.67	1900	20231130	20.79	2800	-18.04	20240531	2015	13.90	20240124	2850	-19.47	20230717	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20240717	151320	57	100.00	KONEX			N	N	N	N		N	2295	130	2	6.00	11555	5	7.94	2430	2430	2140	2485	1845	2165	2311.00	0.00	0	0	2178	2171	2168	2161	2158	2170	2160	13	320	500	1340	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2930	20230711	-21.67	1900	20231130	20.79	2800	-18.04	20240531	2015	13.90	20240124	2850	-19.47	20230717	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20240717	141318	57	100.00	KONEX			N	N	N	N		N	2295	130	2	6.00	11555	5	7.94	2430	2430	2140	2485	1845	2165	2311.00	0.00	0	0	2178	2171	2168	2161	2158	2170	2160	13	320	500	1340	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2930	20230711	-21.67	1900	20231130	20.79	2800	-18.04	20240531	2015	13.90	20240124	2850	-19.47	20230717	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20240717	131316	57	100.00	KONEX			N	N	N	N		N	2295	130	2	6.00	11555	5	7.94	2430	2430	2140	2485	1845	2165	2311.00	0.00	0	0	2178	2171	2168	2161	2158	2170	2160	13	320	500	1340	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2930	20230711	-21.67	1900	20231130	20.79	2800	-18.04	20240531	2015	13.90	20240124	2850	-19.47	20230717	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20240717	121317	57	100.00	KONEX			N	N	N	N		N	2295	130	2	6.00	11555	5	7.94	2430	2430	2140	2485	1845	2165	2311.00	0.00	0	0	2178	2171	2168	2161	2158	2170	2160	13	320	500	1340	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2930	20230711	-21.67	1900	20231130	20.79	2800	-18.04	20240531	2015	13.90	20240124	2850	-19.47	20230717	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20240717	111319	57	100.00	KONEX			N	N	N	N		N	2295	130	2	6.00	11555	5	7.94	2430	2430	2140	2485	1845	2165	2311.00	0.00	0	0	2178	2171	2168	2161	2158	2170	2160	13	320	500	1340	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2930	20230711	-21.67	1900	20231130	20.79	2800	-18.04	20240531	2015	13.90	20240124	2850	-19.47	20230717	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20240717	101322	57	100.00	KONEX			N	N	N	N		N	2430	265	2	12.24	2430	1	1.59	2430	2430	2430	2485	1845	2165	2430.00	0.00	0	0	2178	2171	2168	2161	2158	2170	2160	13	320	500	1340	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2930	20230711	-17.06	1900	20231130	27.89	2800	-13.21	20240531	2015	20.60	20240124	2850	-14.74	20230717	1900	27.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20240717	091048	57	100.00	KONEX			N	N	N	N		N	2430	265	2	12.24	2430	1	1.59	2430	2430	2430	2485	1845	2165	2430.00	0.00	0	0	2178	2171	2168	2161	2158	2170	2160	13	320	500	1340	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2930	20230711	-17.06	1900	20231130	27.89	2800	-13.21	20240531	2015	20.60	20240124	2850	-14.74	20230717	1900	27.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20240716	161319	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	136405	63	11.35	2175	2175	2165	2495	1845	2170	2165.16	0.00	0	0	2533	2351	2243	2061	1953	2297	2007	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2930	20230711	-26.11	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2850	-24.04	20230717	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20240716	151334	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	4340	2	0.36	2175	2175	2165	2495	1845	2170	2170.00	0.00	0	0	2533	2351	2243	2061	1953	2297	2007	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2930	20230711	-26.11	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2850	-24.04	20230717	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20240716	141328	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	4340	2	0.36	2175	2175	2165	2495	1845	2170	2170.00	0.00	0	0	2533	2351	2243	2061	1953	2297	2007	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2930	20230711	-26.11	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2850	-24.04	20230717	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20240716	131329	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	4340	2	0.36	2175	2175	2165	2495	1845	2170	2170.00	0.00	0	0	2533	2351	2243	2061	1953	2297	2007	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2930	20230711	-26.11	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2850	-24.04	20230717	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20240716	121324	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	4340	2	0.36	2175	2175	2165	2495	1845	2170	2170.00	0.00	0	0	2533	2351	2243	2061	1953	2297	2007	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2930	20230711	-26.11	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2850	-24.04	20230717	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20240716	111328	57	100.00	KONEX			N	N	N	N		N	2175	5	2	0.23	2175	1	0.18	2175	2175	2175	2495	1845	2170	2175.00	0.00	0	0	2533	2351	2243	2061	1953	2297	2007	13	325	500	1340	5	1	2677680	58	49.43	0.69	12	0.00	44.00	3133.00	2930	20230711	-25.77	1900	20231130	14.47	2800	-22.32	20240531	2015	7.94	20240124	2850	-23.68	20230717	1900	14.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20240716	101327	57	100.00	KONEX			N	N	N	N		N	2175	5	2	0.23	2175	1	0.18	2175	2175	2175	2495	1845	2170	2175.00	0.00	0	0	2533	2351	2243	2061	1953	2297	2007	13	325	500	1340	5	1	2677680	58	49.43	0.69	12	0.00	44.00	3133.00	2930	20230711	-25.77	1900	20231130	14.47	2800	-22.32	20240531	2015	7.94	20240124	2850	-23.68	20230717	1900	14.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20240716	091325	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2495	1845	2170	0.00	0.00	0	0	2533	2351	2243	2061	1953	2297	2007	13	325	500	1340	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2930	20230711	-25.94	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	2850	-23.86	20230717	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20240715	161305	57	100.00	KONEX			N	N	N	N		N	2170	5	2	0.23	1263030	555	7928.57	2425	2425	2135	2485	1845	2165	2275.73	0.00	0	0	2208	2186	2143	2121	2078	2197	2132	13	320	500	1340	5	1	2677680	58	49.32	0.69	12	0.02	44.00	3133.00	2970	20230707	-26.94	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	2850	-23.86	20230717	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20240715	151315	57	100.00	KONEX			N	N	N	N		N	2170	5	2	0.23	1263030	555	7928.57	2425	2425	2135	2485	1845	2165	2275.73	0.00	0	0	2208	2186	2143	2121	2078	2197	2132	13	320	500	1340	5	1	2677680	58	49.32	0.69	12	0.02	44.00	3133.00	2970	20230707	-26.94	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	2850	-23.86	20230717	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20240715	141311	57	100.00	KONEX			N	N	N	N		N	2175	10	2	0.46	1047360	454	6485.71	2425	2425	2150	2485	1845	2165	2306.96	0.00	0	0	2208	2186	2143	2121	2078	2197	2132	13	320	500	1340	5	1	2677680	58	49.43	0.69	12	0.02	44.00	3133.00	2970	20230707	-26.77	1900	20231130	14.47	2800	-22.32	20240531	2015	7.94	20240124	2850	-23.68	20230717	1900	14.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20240715	131314	57	100.00	KONEX			N	N	N	N		N	2150	-15	5	-0.69	1045185	453	6471.43	2425	2425	2150	2485	1845	2165	2307.25	0.00	0	0	2208	2186	2143	2121	2078	2197	2132	13	320	500	1340	5	1	2677680	58	48.86	0.69	12	0.02	44.00	3133.00	2970	20230707	-27.61	1900	20231130	13.16	2800	-23.21	20240531	2015	6.70	20240124	2850	-24.56	20230717	1900	13.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20240715	121311	57	100.00	KONEX			N	N	N	N		N	2180	15	2	0.69	1002185	433	6185.71	2425	2425	2150	2485	1845	2165	2314.52	0.00	0	0	2208	2186	2143	2121	2078	2197	2132	13	320	500	1340	5	1	2677680	58	49.55	0.70	12	0.02	44.00	3133.00	2970	20230707	-26.60	1900	20231130	14.74	2800	-22.14	20240531	2015	8.19	20240124	2850	-23.51	20230717	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20240715	111312	57	100.00	KONEX			N	N	N	N		N	2190	25	2	1.15	1000005	432	6171.43	2425	2425	2150	2485	1845	2165	2314.83	0.00	0	0	2208	2186	2143	2121	2078	2197	2132	13	320	500	1340	5	1	2677680	59	49.77	0.70	12	0.02	44.00	3133.00	2970	20230707	-26.26	1900	20231130	15.26	2800	-21.79	20240531	2015	8.68	20240124	2850	-23.16	20230717	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20240715	101310	57	100.00	KONEX			N	N	N	N		N	2425	260	2	12.01	2425	1	14.29	2425	2425	2425	2485	1845	2165	2425.00	0.00	0	0	2208	2186	2143	2121	2078	2197	2132	13	320	500	1340	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2970	20230707	-18.35	1900	20231130	27.63	2800	-13.39	20240531	2015	20.35	20240124	2850	-14.91	20230717	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20240715	091311	57	100.00	KONEX			N	N	N	N		N	2425	260	2	12.01	2425	1	14.29	2425	2425	2425	2485	1845	2165	2425.00	0.00	0	0	2208	2186	2143	2121	2078	2197	2132	13	320	500	1340	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2970	20230707	-18.35	1900	20231130	27.63	2800	-13.39	20240531	2015	20.35	20240124	2850	-14.91	20230717	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20240712	161301	57	100.00	KONEX			N	N	N	N		N	2165	-10	5	-0.46	15090	7	13.73	2165	2165	2100	2500	1850	2175	2155.71	0.00	0	0	2448	2311	2243	2106	2038	2277	2072	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2990	20230706	-27.59	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2900	-25.34	20230713	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20240712	151309	57	100.00	KONEX			N	N	N	N		N	2165	-10	5	-0.46	12925	6	11.76	2165	2165	2100	2500	1850	2175	2154.17	0.00	0	0	2448	2311	2243	2106	2038	2277	2072	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2990	20230706	-27.59	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2900	-25.34	20230713	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20240712	141312	57	100.00	KONEX			N	N	N	N		N	2165	-10	5	-0.46	12925	6	11.76	2165	2165	2100	2500	1850	2175	2154.17	0.00	0	0	2448	2311	2243	2106	2038	2277	2072	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2990	20230706	-27.59	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2900	-25.34	20230713	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20240712	131306	57	100.00	KONEX			N	N	N	N		N	2165	-10	5	-0.46	12925	6	11.76	2165	2165	2100	2500	1850	2175	2154.17	0.00	0	0	2448	2311	2243	2106	2038	2277	2072	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2990	20230706	-27.59	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2900	-25.34	20230713	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20240712	121308	57	100.00	KONEX			N	N	N	N		N	2165	-10	5	-0.46	8660	4	7.84	2165	2165	2165	2500	1850	2175	2165.00	0.00	0	0	2448	2311	2243	2106	2038	2277	2072	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2990	20230706	-27.59	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2900	-25.34	20230713	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20240712	111303	57	100.00	KONEX			N	N	N	N		N	2165	-10	5	-0.46	8660	4	7.84	2165	2165	2165	2500	1850	2175	2165.00	0.00	0	0	2448	2311	2243	2106	2038	2277	2072	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2990	20230706	-27.59	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2900	-25.34	20230713	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20240712	101306	57	100.00	KONEX			N	N	N	N		N	2165	-10	5	-0.46	2165	1	1.96	2165	2165	2165	2500	1850	2175	2165.00	0.00	0	0	2448	2311	2243	2106	2038	2277	2072	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2990	20230706	-27.59	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2900	-25.34	20230713	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20240712	091302	57	100.00	KONEX			N	N	N	N		N	2165	-10	5	-0.46	2165	1	1.96	2165	2165	2165	2500	1850	2175	2165.00	0.00	0	0	2448	2311	2243	2106	2038	2277	2072	13	325	500	1340	5	1	2677680	58	49.20	0.69	12	0.00	44.00	3133.00	2990	20230706	-27.59	1900	20231130	13.95	2800	-22.68	20240531	2015	7.44	20240124	2900	-25.34	20230713	1900	13.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20240711	161257	57	100.00	KONEX			N	N	N	N		N	2175	-150	5	-6.45	111620	51	115.91	2380	2380	2175	2670	1980	2325	2188.63	0.00	0	0	2378	2351	2338	2311	2298	2345	2305	13	345	500	1440	5	1	2677680	58	49.43	0.69	12	0.00	44.00	3133.00	3045	20230705	-28.57	1900	20231130	14.47	2800	-22.32	20240531	2015	7.94	20240124	2930	-25.77	20230711	1900	14.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20240711	151304	57	100.00	KONEX			N	N	N	N		N	2180	-145	5	-6.24	109445	50	113.64	2380	2380	2180	2670	1980	2325	2188.90	0.00	0	0	2378	2351	2338	2311	2298	2345	2305	13	345	500	1440	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	3045	20230705	-28.41	1900	20231130	14.74	2800	-22.14	20240531	2015	8.19	20240124	2930	-25.60	20230711	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20240711	141305	57	100.00	KONEX			N	N	N	N		N	2185	-140	5	-6.02	107265	49	111.36	2380	2380	2185	2670	1980	2325	2189.08	0.00	0	0	2378	2351	2338	2311	2298	2345	2305	13	345	500	1440	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	3045	20230705	-28.24	1900	20231130	15.00	2800	-21.96	20240531	2015	8.44	20240124	2930	-25.43	20230711	1900	15.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20240711	131303	57	100.00	KONEX			N	N	N	N		N	2185	-140	5	-6.02	107265	49	111.36	2380	2380	2185	2670	1980	2325	2189.08	0.00	0	0	2378	2351	2338	2311	2298	2345	2305	13	345	500	1440	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	3045	20230705	-28.24	1900	20231130	15.00	2800	-21.96	20240531	2015	8.44	20240124	2930	-25.43	20230711	1900	15.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20240711	121301	57	100.00	KONEX			N	N	N	N		N	2190	-135	5	-5.81	4570	2	4.55	2380	2380	2190	2670	1980	2325	2285.00	0.00	0	0	2378	2351	2338	2311	2298	2345	2305	13	345	500	1440	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	3045	20230705	-28.08	1900	20231130	15.26	2800	-21.79	20240531	2015	8.68	20240124	2930	-25.26	20230711	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20240711	111258	57	100.00	KONEX			N	N	N	N		N	2190	-135	5	-5.81	4570	2	4.55	2380	2380	2190	2670	1980	2325	2285.00	0.00	0	0	2378	2351	2338	2311	2298	2345	2305	13	345	500	1440	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	3045	20230705	-28.08	1900	20231130	15.26	2800	-21.79	20240531	2015	8.68	20240124	2930	-25.26	20230711	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20240711	101300	57	100.00	KONEX			N	N	N	N		N	2380	55	2	2.37	2380	1	2.27	2380	2380	2380	2670	1980	2325	2380.00	0.00	0	0	2378	2351	2338	2311	2298	2345	2305	13	345	500	1440	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	3045	20230705	-21.84	1900	20231130	25.26	2800	-15.00	20240531	2015	18.11	20240124	2930	-18.77	20230711	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20240711	091257	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2378	2351	2338	2311	2298	2345	2305	13	345	500	1440	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	3045	20230705	-23.65	1900	20231130	22.37	2800	-16.96	20240531	2015	15.38	20240124	2930	-20.65	20230711	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20240710	161250	57	100.00	KONEX			N	N	N	N		N	2325	-60	5	-2.52	103945	44	4400.00	2365	2365	2325	2740	2030	2385	2362.39	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	3065	20230704	-24.14	1900	20231130	22.37	2800	-16.96	20240531	2015	15.38	20240124	2930	-20.65	20230711	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20240710	151257	57	100.00	KONEX			N	N	N	N		N	2325	-60	5	-2.52	103945	44	4400.00	2365	2365	2325	2740	2030	2385	2362.39	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	3065	20230704	-24.14	1900	20231130	22.37	2800	-16.96	20240531	2015	15.38	20240124	2930	-20.65	20230711	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20240710	141257	57	100.00	KONEX			N	N	N	N		N	2325	-60	5	-2.52	103945	44	4400.00	2365	2365	2325	2740	2030	2385	2362.39	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	3065	20230704	-24.14	1900	20231130	22.37	2800	-16.96	20240531	2015	15.38	20240124	2930	-20.65	20230711	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20240710	131256	57	100.00	KONEX			N	N	N	N		N	2325	-60	5	-2.52	103945	44	4400.00	2365	2365	2325	2740	2030	2385	2362.39	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	3065	20230704	-24.14	1900	20231130	22.37	2800	-16.96	20240531	2015	15.38	20240124	2930	-20.65	20230711	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20240710	121252	57	100.00	KONEX			N	N	N	N		N	2325	-60	5	-2.52	103945	44	4400.00	2365	2365	2325	2740	2030	2385	2362.39	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	3065	20230704	-24.14	1900	20231130	22.37	2800	-16.96	20240531	2015	15.38	20240124	2930	-20.65	20230711	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20240710	111254	57	100.00	KONEX			N	N	N	N		N	2325	-60	5	-2.52	103945	44	4400.00	2365	2365	2325	2740	2030	2385	2362.39	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	62	52.84	0.74	12	0.00	44.00	3133.00	3065	20230704	-24.14	1900	20231130	22.37	2800	-16.96	20240531	2015	15.38	20240124	2930	-20.65	20230711	1900	22.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20240710	101250	57	100.00	KONEX			N	N	N	N		N	2330	-55	5	-2.31	99295	42	4200.00	2365	2365	2330	2740	2030	2385	2364.17	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	62	52.95	0.74	12	0.00	44.00	3133.00	3065	20230704	-23.98	1900	20231130	22.63	2800	-16.79	20240531	2015	15.63	20240124	2930	-20.48	20230711	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20240710	091256	57	100.00	KONEX			N	N	N	N		N	2365	-20	5	-0.84	96965	41	4100.00	2365	2365	2365	2740	2030	2385	2365.00	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	13	355	500	1470	5	1	2677680	63	53.75	0.75	12	0.00	44.00	3133.00	3065	20230704	-22.84	1900	20231130	24.47	2800	-15.54	20240531	2015	17.37	20240124	2930	-19.28	20230711	1900	24.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
130	20240709	161247	57	100.00	KONEX			N	N	N	N		N	2385	205	2	9.40	2385	1	0.03	2385	2385	2385	2505	1855	2180	2385.00	0.00	0	0	2440	2310	2215	2085	1990	2262	2037	13	325	500	1350	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	3230	20230703	-26.16	1900	20231130	25.53	2800	-14.82	20240531	2015	18.36	20240124	2930	-18.60	20230711	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
131	20240709	151255	57	100.00	KONEX			N	N	N	N		N	2385	205	2	9.40	2385	1	0.03	2385	2385	2385	2505	1855	2180	2385.00	0.00	0	0	2440	2310	2215	2085	1990	2262	2037	13	325	500	1350	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	3230	20230703	-26.16	1900	20231130	25.53	2800	-14.82	20240531	2015	18.36	20240124	2930	-18.60	20230711	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
132	20240709	141255	57	100.00	KONEX			N	N	N	N		N	2385	205	2	9.40	2385	1	0.03	2385	2385	2385	2505	1855	2180	2385.00	0.00	0	0	2440	2310	2215	2085	1990	2262	2037	13	325	500	1350	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	3230	20230703	-26.16	1900	20231130	25.53	2800	-14.82	20240531	2015	18.36	20240124	2930	-18.60	20230711	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
133	20240709	131258	57	100.00	KONEX			N	N	N	N		N	2385	205	2	9.40	2385	1	0.03	2385	2385	2385	2505	1855	2180	2385.00	0.00	0	0	2440	2310	2215	2085	1990	2262	2037	13	325	500	1350	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	3230	20230703	-26.16	1900	20231130	25.53	2800	-14.82	20240531	2015	18.36	20240124	2930	-18.60	20230711	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
134	20240709	121259	57	100.00	KONEX			N	N	N	N		N	2385	205	2	9.40	2385	1	0.03	2385	2385	2385	2505	1855	2180	2385.00	0.00	0	0	2440	2310	2215	2085	1990	2262	2037	13	325	500	1350	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	3230	20230703	-26.16	1900	20231130	25.53	2800	-14.82	20240531	2015	18.36	20240124	2930	-18.60	20230711	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
135	20240709	111300	57	100.00	KONEX			N	N	N	N		N	2385	205	2	9.40	2385	1	0.03	2385	2385	2385	2505	1855	2180	2385.00	0.00	0	0	2440	2310	2215	2085	1990	2262	2037	13	325	500	1350	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	3230	20230703	-26.16	1900	20231130	25.53	2800	-14.82	20240531	2015	18.36	20240124	2930	-18.60	20230711	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
136	20240709	101255	57	100.00	KONEX			N	N	N	N		N	2385	205	2	9.40	2385	1	0.03	2385	2385	2385	2505	1855	2180	2385.00	0.00	0	0	2440	2310	2215	2085	1990	2262	2037	13	325	500	1350	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	3230	20230703	-26.16	1900	20231130	25.53	2800	-14.82	20240531	2015	18.36	20240124	2930	-18.60	20230711	1900	25.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
137	20240709	091252	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	0.00	0	0	2440	2310	2215	2085	1990	2262	2037	13	325	500	1350	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	3230	20230703	-32.51	1900	20231130	14.74	2800	-22.14	20240531	2015	8.19	20240124	2930	-25.60	20230711	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
138	20240708	161244	57	100.00	KONEX			N	N	N	N		N	2180	-10	5	-0.46	7038185	3314	39.82	2345	2345	2120	2515	1865	2190	2123.77	0.00	0	0	2476	2332	2216	2072	1956	2275	2015	13	325	500	1350	5	1	2677680	58	49.55	0.70	12	0.12	44.00	3133.00	3230	20230703	-32.51	1900	20231130	14.74	2800	-22.14	20240531	2015	8.19	20240124	2930	-25.60	20230711	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
139	20240708	151247	57	100.00	KONEX			N	N	N	N		N	2180	-10	5	-0.46	7038185	3314	39.82	2345	2345	2120	2515	1865	2190	2123.77	0.00	0	0	2476	2332	2216	2072	1956	2275	2015	13	325	500	1350	5	1	2677680	58	49.55	0.70	12	0.12	44.00	3133.00	3230	20230703	-32.51	1900	20231130	14.74	2800	-22.14	20240531	2015	8.19	20240124	2930	-25.60	20230711	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
140	20240708	141249	57	100.00	KONEX			N	N	N	N		N	2230	40	2	1.83	4645820	2187	26.28	2345	2345	2120	2515	1865	2190	2124.29	0.00	0	0	2476	2332	2216	2072	1956	2275	2015	13	325	500	1350	5	1	2677680	60	50.68	0.71	12	0.08	44.00	3133.00	3230	20230703	-30.96	1900	20231130	17.37	2800	-20.36	20240531	2015	10.67	20240124	2930	-23.89	20230711	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
141	20240708	131244	57	100.00	KONEX			N	N	N	N		N	2240	50	2	2.28	99085	44	0.53	2345	2345	2240	2515	1865	2190	2251.93	0.00	0	0	2476	2332	2216	2072	1956	2275	2015	13	325	500	1350	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	3230	20230703	-30.65	1900	20231130	17.89	2800	-20.00	20240531	2015	11.17	20240124	2930	-23.55	20230711	1900	17.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
142	20240708	121246	57	100.00	KONEX			N	N	N	N		N	2250	60	2	2.74	96845	43	0.52	2345	2345	2250	2515	1865	2190	2252.21	0.00	0	0	2476	2332	2216	2072	1956	2275	2015	13	325	500	1350	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	3230	20230703	-30.34	1900	20231130	18.42	2800	-19.64	20240531	2015	11.66	20240124	2930	-23.21	20230711	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
143	20240708	111244	57	100.00	KONEX			N	N	N	N		N	2345	155	2	7.08	2345	1	0.01	2345	2345	2345	2515	1865	2190	2345.00	0.00	0	0	2476	2332	2216	2072	1956	2275	2015	13	325	500	1350	5	1	2677680	63	53.30	0.75	12	0.00	44.00	3133.00	3230	20230703	-27.40	1900	20231130	23.42	2800	-16.25	20240531	2015	16.38	20240124	2930	-19.97	20230711	1900	23.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
144	20240708	101243	57	100.00	KONEX			N	N	N	N		N	2345	155	2	7.08	2345	1	0.01	2345	2345	2345	2515	1865	2190	2345.00	0.00	0	0	2476	2332	2216	2072	1956	2275	2015	13	325	500	1350	5	1	2677680	63	53.30	0.75	12	0.00	44.00	3133.00	3230	20230703	-27.40	1900	20231130	23.42	2800	-16.25	20240531	2015	16.38	20240124	2930	-19.97	20230711	1900	23.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
145	20240708	091243	57	100.00	KONEX			N	N	N	N		N	2345	155	2	7.08	2345	1	0.01	2345	2345	2345	2515	1865	2190	2345.00	0.00	0	0	2476	2332	2216	2072	1956	2275	2015	13	325	500	1350	5	1	2677680	63	53.30	0.75	12	0.00	44.00	3133.00	3230	20230703	-27.40	1900	20231130	23.42	2800	-16.25	20240531	2015	16.38	20240124	2930	-19.97	20230711	1900	23.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
146	20240705	161237	57	100.00	KONEX			N	N	N	N		N	2190	-140	5	-6.01	18004245	8323	118900.00	2360	2360	2100	2675	1985	2330	2163.19	0.00	0	0	2410	2370	2350	2310	2290	2360	2300	13	345	500	1440	5	1	2677680	59	49.77	0.70	12	0.31	44.00	3133.00	3230	20230703	-32.20	1900	20231130	15.26	2800	-21.79	20240531	2015	8.68	20240124	3045	-28.08	20230705	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
147	20240705	151241	57	100.00	KONEX			N	N	N	N		N	2175	-155	5	-6.65	14936055	6922	98885.71	2360	2360	2100	2675	1985	2330	2157.77	0.00	0	0	2410	2370	2350	2310	2290	2360	2300	13	345	500	1440	5	1	2677680	58	49.43	0.69	12	0.26	44.00	3133.00	3230	20230703	-32.66	1900	20231130	14.47	2800	-22.32	20240531	2015	7.94	20240124	3045	-28.57	20230705	1900	14.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
148	20240705	141243	57	100.00	KONEX			N	N	N	N		N	2175	-155	5	-6.65	12982980	6024	86057.14	2360	2360	2100	2675	1985	2330	2155.21	0.00	0	0	2410	2370	2350	2310	2290	2360	2300	13	345	500	1440	5	1	2677680	58	49.43	0.69	12	0.22	44.00	3133.00	3230	20230703	-32.66	1900	20231130	14.47	2800	-22.32	20240531	2015	7.94	20240124	3045	-28.57	20230705	1900	14.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
149	20240705	131240	57	100.00	KONEX			N	N	N	N		N	2280	-50	5	-2.15	12932625	6001	85728.57	2360	2360	2100	2675	1985	2330	2155.08	0.00	0	0	2410	2370	2350	2310	2290	2360	2300	13	345	500	1440	5	1	2677680	61	51.82	0.73	12	0.22	44.00	3133.00	3230	20230703	-29.41	1900	20231130	20.00	2800	-18.57	20240531	2015	13.15	20240124	3045	-25.12	20230705	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
150	20240705	121241	57	100.00	KONEX			N	N	N	N		N	2175	-155	5	-6.65	8452020	3941	56300.00	2360	2360	2100	2675	1985	2330	2144.64	0.00	0	0	2410	2370	2350	2310	2290	2360	2300	13	345	500	1440	5	1	2677680	58	49.43	0.69	12	0.15	44.00	3133.00	3230	20230703	-32.66	1900	20231130	14.47	2800	-22.32	20240531	2015	7.94	20240124	3045	-28.57	20230705	1900	14.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
151	20240705	111237	57	100.00	KONEX			N	N	N	N		N	2330	0	3	0.00	11240	5	71.43	2360	2360	2100	2675	1985	2330	2248.00	0.00	0	0	2410	2370	2350	2310	2290	2360	2300	13	345	500	1440	5	1	2677680	62	52.95	0.74	12	0.00	44.00	3133.00	3230	20230703	-27.86	1900	20231130	22.63	2800	-16.79	20240531	2015	15.63	20240124	3045	-23.48	20230705	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
152	20240705	101237	57	100.00	KONEX			N	N	N	N		N	2330	0	3	0.00	11240	5	71.43	2360	2360	2100	2675	1985	2330	2248.00	0.00	0	0	2410	2370	2350	2310	2290	2360	2300	13	345	500	1440	5	1	2677680	62	52.95	0.74	12	0.00	44.00	3133.00	3230	20230703	-27.86	1900	20231130	22.63	2800	-16.79	20240531	2015	15.63	20240124	3045	-23.48	20230705	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
153	20240705	091240	57	100.00	KONEX			N	N	N	N		N	2360	30	2	1.29	2360	1	14.29	2360	2360	2360	2675	1985	2330	2360.00	0.00	0	0	2410	2370	2350	2310	2290	2360	2300	13	345	500	1440	5	1	2677680	63	53.64	0.75	12	0.00	44.00	3133.00	3230	20230703	-26.93	1900	20231130	24.21	2800	-15.71	20240531	2015	17.12	20240124	3045	-22.50	20230705	1900	24.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
154	20240704	161232	57	100.00	KONEX			N	N	N	N		N	2330	55	2	2.42	16370	7	33.33	2390	2390	2330	2615	1935	2275	2338.57	0.00	0	0	2605	2440	2270	2105	1935	2355	2020	13	340	500	1410	5	1	2677680	62	52.95	0.74	12	0.00	44.00	3133.00	3600	20230628	-35.28	1900	20231130	22.63	2800	-16.79	20240531	2015	15.63	20240124	3065	-23.98	20230704	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
155	20240704	151238	57	100.00	KONEX			N	N	N	N		N	2390	115	2	5.05	2390	1	4.76	2390	2390	2390	2615	1935	2275	2390.00	0.00	0	0	2605	2440	2270	2105	1935	2355	2020	13	340	500	1410	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	3600	20230628	-33.61	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	3065	-22.02	20230704	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
156	20240704	141236	57	100.00	KONEX			N	N	N	N		N	2390	115	2	5.05	2390	1	4.76	2390	2390	2390	2615	1935	2275	2390.00	0.00	0	0	2605	2440	2270	2105	1935	2355	2020	13	340	500	1410	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	3600	20230628	-33.61	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	3065	-22.02	20230704	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
157	20240704	131236	57	100.00	KONEX			N	N	N	N		N	2390	115	2	5.05	2390	1	4.76	2390	2390	2390	2615	1935	2275	2390.00	0.00	0	0	2605	2440	2270	2105	1935	2355	2020	13	340	500	1410	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	3600	20230628	-33.61	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	3065	-22.02	20230704	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
158	20240704	121236	57	100.00	KONEX			N	N	N	N		N	2390	115	2	5.05	2390	1	4.76	2390	2390	2390	2615	1935	2275	2390.00	0.00	0	0	2605	2440	2270	2105	1935	2355	2020	13	340	500	1410	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	3600	20230628	-33.61	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	3065	-22.02	20230704	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
159	20240704	111234	57	100.00	KONEX			N	N	N	N		N	2390	115	2	5.05	2390	1	4.76	2390	2390	2390	2615	1935	2275	2390.00	0.00	0	0	2605	2440	2270	2105	1935	2355	2020	13	340	500	1410	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	3600	20230628	-33.61	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	3065	-22.02	20230704	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
160	20240704	101235	57	100.00	KONEX			N	N	N	N		N	2390	115	2	5.05	2390	1	4.76	2390	2390	2390	2615	1935	2275	2390.00	0.00	0	0	2605	2440	2270	2105	1935	2355	2020	13	340	500	1410	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	3600	20230628	-33.61	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	3065	-22.02	20230704	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
161	20240704	091237	57	100.00	KONEX			N	N	N	N		N	2390	115	2	5.05	2390	1	4.76	2390	2390	2390	2615	1935	2275	2390.00	0.00	0	0	2605	2440	2270	2105	1935	2355	2020	13	340	500	1410	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	3600	20230628	-33.61	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	3065	-22.02	20230704	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
162	20240703	161230	57	100.00	KONEX			N	N	N	N		N	2275	75	2	3.41	48425	21	1.05	2420	2435	2100	2530	1870	2200	2305.95	0.00	0	0	2580	2390	2245	2055	1910	2317	1982	13	330	500	1360	5	1	2677680	61	51.70	0.73	12	0.00	44.00	3133.00	3600	20230628	-36.81	1900	20231130	19.74	2800	-18.75	20240531	2015	12.90	20240124	3230	-29.57	20230703	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
163	20240703	151234	57	100.00	KONEX			N	N	N	N		N	2340	140	2	6.36	37050	16	0.80	2420	2435	2100	2530	1870	2200	2315.62	0.00	0	0	2580	2390	2245	2055	1910	2317	1982	13	330	500	1360	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	3600	20230628	-35.00	1900	20231130	23.16	2800	-16.43	20240531	2015	16.13	20240124	3230	-27.55	20230703	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
164	20240703	141234	57	100.00	KONEX			N	N	N	N		N	2340	140	2	6.36	37050	16	0.80	2420	2435	2100	2530	1870	2200	2315.62	0.00	0	0	2580	2390	2245	2055	1910	2317	1982	13	330	500	1360	5	1	2677680	63	53.18	0.75	12	0.00	44.00	3133.00	3600	20230628	-35.00	1900	20231130	23.16	2800	-16.43	20240531	2015	16.13	20240124	3230	-27.55	20230703	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
165	20240703	131233	57	100.00	KONEX			N	N	N	N		N	2410	210	2	9.55	32610	14	0.70	2420	2435	2100	2530	1870	2200	2329.29	0.00	0	0	2580	2390	2245	2055	1910	2317	1982	13	330	500	1360	5	1	2677680	65	54.77	0.77	12	0.00	44.00	3133.00	3600	20230628	-33.06	1900	20231130	26.84	2800	-13.93	20240531	2015	19.60	20240124	3230	-25.39	20230703	1900	26.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
166	20240703	121232	57	100.00	KONEX			N	N	N	N		N	2410	210	2	9.55	32610	14	0.70	2420	2435	2100	2530	1870	2200	2329.29	0.00	0	0	2580	2390	2245	2055	1910	2317	1982	13	330	500	1360	5	1	2677680	65	54.77	0.77	12	0.00	44.00	3133.00	3600	20230628	-33.06	1900	20231130	26.84	2800	-13.93	20240531	2015	19.60	20240124	3230	-25.39	20230703	1900	26.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
167	20240703	111234	57	100.00	KONEX			N	N	N	N		N	2410	210	2	9.55	32610	14	0.70	2420	2435	2100	2530	1870	2200	2329.29	0.00	0	0	2580	2390	2245	2055	1910	2317	1982	13	330	500	1360	5	1	2677680	65	54.77	0.77	12	0.00	44.00	3133.00	3600	20230628	-33.06	1900	20231130	26.84	2800	-13.93	20240531	2015	19.60	20240124	3230	-25.39	20230703	1900	26.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
168	20240703	101235	57	100.00	KONEX			N	N	N	N		N	2410	210	2	9.55	28100	12	0.60	2420	2435	2100	2530	1870	2200	2341.67	0.00	0	0	2580	2390	2245	2055	1910	2317	1982	13	330	500	1360	5	1	2677680	65	54.77	0.77	12	0.00	44.00	3133.00	3600	20230628	-33.06	1900	20231130	26.84	2800	-13.93	20240531	2015	19.60	20240124	3230	-25.39	20230703	1900	26.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
169	20240703	091231	57	100.00	KONEX			N	N	N	N		N	2420	220	2	10.00	2420	1	0.05	2420	2420	2420	2530	1870	2200	2420.00	0.00	0	0	2580	2390	2245	2055	1910	2317	1982	13	330	500	1360	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	3600	20230628	-32.78	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	3230	-25.08	20230703	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
170	20240702	161227	57	100.00	KONEX			N	N	N	N		N	2200	-235	5	-9.65	4225840	2008	200800.00	2435	2435	2100	2800	2070	2435	2104.50	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	13	365	500	1500	5	1	2677680	59	50.00	0.70	12	0.07	44.00	3133.00	3600	20230628	-38.89	1900	20231130	15.79	2800	-21.43	20240531	2015	9.18	20240124	3230	-31.89	20230703	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
171	20240702	151229	57	100.00	KONEX			N	N	N	N		N	2200	-235	5	-9.65	4225840	2008	200800.00	2435	2435	2100	2800	2070	2435	2104.50	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	13	365	500	1500	5	1	2677680	59	50.00	0.70	12	0.07	44.00	3133.00	3600	20230628	-38.89	1900	20231130	15.79	2800	-21.43	20240531	2015	9.18	20240124	3230	-31.89	20230703	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
172	20240702	141230	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	2435	1	100.00	2435	2435	2435	2800	2070	2435	2435.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	13	365	500	1500	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
173	20240702	131230	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	2435	1	100.00	2435	2435	2435	2800	2070	2435	2435.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	13	365	500	1500	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
174	20240702	121230	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	2435	1	100.00	2435	2435	2435	2800	2070	2435	2435.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	13	365	500	1500	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
175	20240702	111229	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	2435	1	100.00	2435	2435	2435	2800	2070	2435	2435.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	13	365	500	1500	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
176	20240702	101228	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	2435	1	100.00	2435	2435	2435	2800	2070	2435	2435.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	13	365	500	1500	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
177	20240702	091230	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	2435	1	100.00	2435	2435	2435	2800	2070	2435	2435.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	13	365	500	1500	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
178	20240701	161224	57	100.00	KONEX			N	N	N	N		N	2435	215	2	9.68	2435	1	1.32	2435	2435	2435	2550	1890	2220	2435.00	0.00	0	0	2360	2290	2195	2125	2030	2325	2160	13	330	500	1370	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
179	20240701	151227	57	100.00	KONEX			N	N	N	N		N	2435	215	2	9.68	2435	1	1.32	2435	2435	2435	2550	1890	2220	2435.00	0.00	0	0	2360	2290	2195	2125	2030	2325	2160	13	330	500	1370	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
180	20240701	141225	57	100.00	KONEX			N	N	N	N		N	2435	215	2	9.68	2435	1	1.32	2435	2435	2435	2550	1890	2220	2435.00	0.00	0	0	2360	2290	2195	2125	2030	2325	2160	13	330	500	1370	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
181	20240701	131225	57	100.00	KONEX			N	N	N	N		N	2435	215	2	9.68	2435	1	1.32	2435	2435	2435	2550	1890	2220	2435.00	0.00	0	0	2360	2290	2195	2125	2030	2325	2160	13	330	500	1370	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
182	20240701	121228	57	100.00	KONEX			N	N	N	N		N	2435	215	2	9.68	2435	1	1.32	2435	2435	2435	2550	1890	2220	2435.00	0.00	0	0	2360	2290	2195	2125	2030	2325	2160	13	330	500	1370	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
183	20240701	111222	57	100.00	KONEX			N	N	N	N		N	2435	215	2	9.68	2435	1	1.32	2435	2435	2435	2550	1890	2220	2435.00	0.00	0	0	2360	2290	2195	2125	2030	2325	2160	13	330	500	1370	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
184	20240701	101221	57	100.00	KONEX			N	N	N	N		N	2435	215	2	9.68	2435	1	1.32	2435	2435	2435	2550	1890	2220	2435.00	0.00	0	0	2360	2290	2195	2125	2030	2325	2160	13	330	500	1370	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
185	20240701	091218	57	100.00	KONEX			N	N	N	N		N	2435	215	2	9.68	2435	1	1.32	2435	2435	2435	2550	1890	2220	2435.00	0.00	0	0	2360	2290	2195	2125	2030	2325	2160	13	330	500	1370	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3230	-24.61	20230703	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N