KissMeData/012210/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	160305	57	100.00	KONEX			N	N	N	N		N	2170	-25	5	-1.14	1430140	652	5927.27	2195	2195	2170	2520	1870	2195	2193.47	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	178	325	500	1310	5	1	35599885	773	74.83	1.36	12	0.00	29.00	1599.00	2480	20240725	-12.50	816	20231127	165.93	2480	-12.50	20240725	865	150.87	20240102	2480	-12.50	20240725	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
3	20240731	150306	57	100.00	KONEX			N	N	N	N		N	2170	-25	5	-1.14	1430140	652	5927.27	2195	2195	2170	2520	1870	2195	2193.47	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	178	325	500	1310	5	1	35599885	773	74.83	1.36	12	0.00	29.00	1599.00	2480	20240725	-12.50	816	20231127	165.93	2480	-12.50	20240725	865	150.87	20240102	2480	-12.50	20240725	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
4	20240731	140308	57	100.00	KONEX			N	N	N	N		N	2170	-25	5	-1.14	1430140	652	5927.27	2195	2195	2170	2520	1870	2195	2193.47	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	178	325	500	1310	5	1	35599885	773	74.83	1.36	12	0.00	29.00	1599.00	2480	20240725	-12.50	816	20231127	165.93	2480	-12.50	20240725	865	150.87	20240102	2480	-12.50	20240725	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
5	20240731	130306	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	1343340	612	5563.64	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
6	20240731	120308	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	1343340	612	5563.64	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
7	20240731	110306	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	1343340	612	5563.64	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
8	20240731	100305	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	1099695	501	4554.55	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
9	20240731	090302	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
10	20240730	160258	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	24145	11	0.56	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2265	2230	2165	2130	2065	2197	2097	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
11	20240730	150303	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	24145	11	0.56	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2265	2230	2165	2130	2065	2197	2097	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
12	20240730	140259	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2265	2230	2165	2130	2065	2197	2097	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
13	20240730	130302	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2265	2230	2165	2130	2065	2197	2097	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
14	20240730	120302	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2265	2230	2165	2130	2065	2197	2097	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
15	20240730	110302	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2265	2230	2165	2130	2065	2197	2097	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
16	20240730	100303	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2265	2230	2165	2130	2065	2197	2097	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
17	20240730	090303	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2265	2230	2165	2130	2065	2197	2097	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
18	20240729	160302	57	100.00	KONEX			N	N	N	N		N	2195	-5	5	-0.23	4197550	1970	97.96	2200	2200	2100	2530	1870	2200	2130.74	0.00	0	0	2293	2246	2173	2126	2053	2270	2150	178	330	500	1320	5	1	35599885	781	75.69	1.37	12	0.01	29.00	1599.00	2480	20240725	-11.49	816	20231127	169.00	2480	-11.49	20240725	865	153.76	20240102	2480	-11.49	20240725	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
19	20240729	150301	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	3978050	1870	92.99	2200	2200	2100	2530	1870	2200	2127.30	0.00	0	0	2293	2246	2173	2126	2053	2270	2150	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.01	29.00	1599.00	2480	20240725	-11.29	816	20231127	169.61	2480	-11.29	20240725	865	154.34	20240102	2480	-11.29	20240725	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
20	20240729	140303	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	3978050	1870	92.99	2200	2200	2100	2530	1870	2200	2127.30	0.00	0	0	2293	2246	2173	2126	2053	2270	2150	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.01	29.00	1599.00	2480	20240725	-11.29	816	20231127	169.61	2480	-11.29	20240725	865	154.34	20240102	2480	-11.29	20240725	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
21	20240729	130307	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	3978050	1870	92.99	2200	2200	2100	2530	1870	2200	2127.30	0.00	0	0	2293	2246	2173	2126	2053	2270	2150	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.01	29.00	1599.00	2480	20240725	-11.29	816	20231127	169.61	2480	-11.29	20240725	865	154.34	20240102	2480	-11.29	20240725	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
22	20240729	120301	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	1100000	500	24.86	2200	2200	2200	2530	1870	2200	2200.00	0.00	0	0	2293	2246	2173	2126	2053	2270	2150	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2480	20240725	-11.29	816	20231127	169.61	2480	-11.29	20240725	865	154.34	20240102	2480	-11.29	20240725	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
23	20240729	110302	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	1100000	500	24.86	2200	2200	2200	2530	1870	2200	2200.00	0.00	0	0	2293	2246	2173	2126	2053	2270	2150	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2480	20240725	-11.29	816	20231127	169.61	2480	-11.29	20240725	865	154.34	20240102	2480	-11.29	20240725	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
24	20240729	100301	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	1100000	500	24.86	2200	2200	2200	2530	1870	2200	2200.00	0.00	0	0	2293	2246	2173	2126	2053	2270	2150	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2480	20240725	-11.29	816	20231127	169.61	2480	-11.29	20240725	865	154.34	20240102	2480	-11.29	20240725	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
25	20240729	090300	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2293	2246	2173	2126	2053	2270	2150	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2480	20240725	-11.29	816	20231127	169.61	2480	-11.29	20240725	865	154.34	20240102	2480	-11.29	20240725	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
26	20240726	160255	57	100.00	KONEX			N	N	N	N		N	2200	-20	5	-0.90	4224400	2011	269.21	2100	2220	2100	2550	1890	2220	2100.65	0.00	0	0	2706	2462	2236	1992	1766	2350	1880	178	330	500	1330	5	1	35599885	783	75.86	1.38	12	0.01	29.00	1599.00	2480	20240725	-11.29	816	20231127	169.61	2480	-11.29	20240725	865	154.34	20240102	2480	-11.29	20240725	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
27	20240726	150258	57	100.00	KONEX			N	N	N	N		N	2200	-20	5	-0.90	4224400	2011	269.21	2100	2220	2100	2550	1890	2220	2100.65	0.00	0	0	2706	2462	2236	1992	1766	2350	1880	178	330	500	1330	5	1	35599885	783	75.86	1.38	12	0.01	29.00	1599.00	2480	20240725	-11.29	816	20231127	169.61	2480	-11.29	20240725	865	154.34	20240102	2480	-11.29	20240725	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
28	20240726	140300	57	100.00	KONEX			N	N	N	N		N	2200	-20	5	-0.90	4224400	2011	269.21	2100	2220	2100	2550	1890	2220	2100.65	0.00	0	0	2706	2462	2236	1992	1766	2350	1880	178	330	500	1330	5	1	35599885	783	75.86	1.38	12	0.01	29.00	1599.00	2480	20240725	-11.29	816	20231127	169.61	2480	-11.29	20240725	865	154.34	20240102	2480	-11.29	20240725	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
29	20240726	130300	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	2122200	1010	135.21	2100	2220	2100	2550	1890	2220	2101.19	0.00	0	0	2706	2462	2236	1992	1766	2350	1880	178	330	500	1330	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2480	20240725	-10.48	816	20231127	172.06	2480	-10.48	20240725	865	156.65	20240102	2480	-10.48	20240725	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
30	20240726	120259	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	2122200	1010	135.21	2100	2220	2100	2550	1890	2220	2101.19	0.00	0	0	2706	2462	2236	1992	1766	2350	1880	178	330	500	1330	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2480	20240725	-10.48	816	20231127	172.06	2480	-10.48	20240725	865	156.65	20240102	2480	-10.48	20240725	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
31	20240726	110300	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	2122200	1010	135.21	2100	2220	2100	2550	1890	2220	2101.19	0.00	0	0	2706	2462	2236	1992	1766	2350	1880	178	330	500	1330	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2480	20240725	-10.48	816	20231127	172.06	2480	-10.48	20240725	865	156.65	20240102	2480	-10.48	20240725	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
32	20240726	100300	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	2122200	1010	135.21	2100	2220	2100	2550	1890	2220	2101.19	0.00	0	0	2706	2462	2236	1992	1766	2350	1880	178	330	500	1330	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2480	20240725	-10.48	816	20231127	172.06	2480	-10.48	20240725	865	156.65	20240102	2480	-10.48	20240725	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
33	20240726	090259	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2550	1890	2220	0.00	0.00	0	0	2706	2462	2236	1992	1766	2350	1880	178	330	500	1330	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2480	20240725	-10.48	816	20231127	172.06	2480	-10.48	20240725	865	156.65	20240102	2480	-10.48	20240725	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
34	20240725	160258	57	100.00	KONEX	신고가		N	N	N	N		N	2220	50	2	2.30	1670570	747	0.00	2480	2480	2010	2495	1845	2170	2236.37	0.00	0	0	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2480	20240725	-10.48	816	20231127	172.06	2480	-10.48	20240725	865	156.65	20240102	2480	-10.48	20240725	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
35	20240725	150302	57	100.00	KONEX	신고가		N	N	N	N		N	2220	50	2	2.30	1670570	747	0.00	2480	2480	2010	2495	1845	2170	2236.37	0.00	0	0	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2480	20240725	-10.48	816	20231127	172.06	2480	-10.48	20240725	865	156.65	20240102	2480	-10.48	20240725	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
36	20240725	140300	57	100.00	KONEX	신고가		N	N	N	N		N	2220	50	2	2.30	1670570	747	0.00	2480	2480	2010	2495	1845	2170	2236.37	0.00	0	0	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2480	20240725	-10.48	816	20231127	172.06	2480	-10.48	20240725	865	156.65	20240102	2480	-10.48	20240725	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
37	20240725	130300	57	100.00	KONEX	신고가		N	N	N	N		N	2220	50	2	2.30	1670570	747	0.00	2480	2480	2010	2495	1845	2170	2236.37	0.00	0	0	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2480	20240725	-10.48	816	20231127	172.06	2480	-10.48	20240725	865	156.65	20240102	2480	-10.48	20240725	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
38	20240725	120300	57	100.00	KONEX	신고가		N	N	N	N		N	2220	50	2	2.30	1670570	747	0.00	2480	2480	2010	2495	1845	2170	2236.37	0.00	0	0	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2480	20240725	-10.48	816	20231127	172.06	2480	-10.48	20240725	865	156.65	20240102	2480	-10.48	20240725	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
39	20240725	110259	57	100.00	KONEX	신고가		N	N	N	N		N	2220	50	2	2.30	1670570	747	0.00	2480	2480	2010	2495	1845	2170	2236.37	0.00	0	0	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2480	20240725	-10.48	816	20231127	172.06	2480	-10.48	20240725	865	156.65	20240102	2480	-10.48	20240725	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
40	20240725	100259	57	100.00	KONEX	신고가		N	N	N	N		N	2220	50	2	2.30	1670570	747	0.00	2480	2480	2010	2495	1845	2170	2236.37	0.00	0	0	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2480	20240725	-10.48	816	20231127	172.06	2480	-10.48	20240725	865	156.65	20240102	2480	-10.48	20240725	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
41	20240725	090259	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	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.00	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
42	20240724	160256	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	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.00	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
43	20240724	150300	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	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.00	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
44	20240724	140301	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	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.00	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
45	20240724	130258	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	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.00	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
46	20240724	120300	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	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.00	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
47	20240724	110300	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	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.00	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
48	20240724	100300	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	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.00	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
49	20240724	090300	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	2170	2170	2170	2170	2170	2170	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.00	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
50	20240723	160255	57	100.00	KONEX			N	N	N	N		N	2170	-5	5	-0.23	4787020	2206	163.65	2170	2170	2170	2500	1850	2175	2170.00	0.00	0	0	2181	2177	2171	2167	2161	2180	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.01	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
51	20240723	150304	57	100.00	KONEX			N	N	N	N		N	2170	-5	5	-0.23	4787020	2206	163.65	2170	2170	2170	2500	1850	2175	2170.00	0.00	0	0	2181	2177	2171	2167	2161	2180	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.01	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
52	20240723	140257	57	100.00	KONEX			N	N	N	N		N	2170	-5	5	-0.23	4787020	2206	163.65	2170	2170	2170	2500	1850	2175	2170.00	0.00	0	0	2181	2177	2171	2167	2161	2180	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.01	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
53	20240723	130256	57	100.00	KONEX			N	N	N	N		N	2170	-5	5	-0.23	4787020	2206	163.65	2170	2170	2170	2500	1850	2175	2170.00	0.00	0	0	2181	2177	2171	2167	2161	2180	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.01	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
54	20240723	120300	57	100.00	KONEX			N	N	N	N		N	2170	-5	5	-0.23	4787020	2206	163.65	2170	2170	2170	2500	1850	2175	2170.00	0.00	0	0	2181	2177	2171	2167	2161	2180	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.01	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
55	20240723	110258	57	100.00	KONEX			N	N	N	N		N	2170	-5	5	-0.23	3919020	1806	133.98	2170	2170	2170	2500	1850	2175	2170.00	0.00	0	0	2181	2177	2171	2167	2161	2180	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.01	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
56	20240723	100258	57	100.00	KONEX			N	N	N	N		N	2170	-5	5	-0.23	3906000	1800	133.53	2170	2170	2170	2500	1850	2175	2170.00	0.00	0	0	2181	2177	2171	2167	2161	2180	2170	178	325	500	1300	5	1	35599885	773	74.83	1.36	12	0.01	29.00	1599.00	2440	20240624	-11.07	816	20231127	165.93	2440	-11.07	20240624	865	150.87	20240102	2440	-11.07	20240624	816	165.93	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
57	20240723	090259	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	0.00	0	0	2181	2177	2171	2167	2161	2180	2170	178	325	500	1300	5	1	35599885	774	75.00	1.36	12	0.00	29.00	1599.00	2440	20240624	-10.86	816	20231127	166.54	2440	-10.86	20240624	865	151.45	20240102	2440	-10.86	20240624	816	166.54	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
58	20240722	160255	57	100.00	KONEX			N	N	N	N		N	2175	-5	5	-0.23	2931750	1348	42.66	2165	2175	2165	2505	1855	2180	2174.89	0.00	0	0	2303	2241	2123	2061	1943	2182	2002	178	325	500	1300	5	1	35599885	774	75.00	1.36	12	0.00	29.00	1599.00	2440	20240624	-10.86	816	20231127	166.54	2440	-10.86	20240624	865	151.45	20240102	2440	-10.86	20240624	816	166.54	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
59	20240722	150258	57	100.00	KONEX			N	N	N	N		N	2175	-5	5	-0.23	2931750	1348	42.66	2165	2175	2165	2505	1855	2180	2174.89	0.00	0	0	2303	2241	2123	2061	1943	2182	2002	178	325	500	1300	5	1	35599885	774	75.00	1.36	12	0.00	29.00	1599.00	2440	20240624	-10.86	816	20231127	166.54	2440	-10.86	20240624	865	151.45	20240102	2440	-10.86	20240624	816	166.54	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
60	20240722	140259	57	100.00	KONEX			N	N	N	N		N	2175	-5	5	-0.23	132525	61	1.93	2165	2175	2165	2505	1855	2180	2172.54	0.00	0	0	2303	2241	2123	2061	1943	2182	2002	178	325	500	1300	5	1	35599885	774	75.00	1.36	12	0.00	29.00	1599.00	2440	20240624	-10.86	816	20231127	166.54	2440	-10.86	20240624	865	151.45	20240102	2440	-10.86	20240624	816	166.54	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
61	20240722	130256	57	100.00	KONEX			N	N	N	N		N	2175	-5	5	-0.23	132525	61	1.93	2165	2175	2165	2505	1855	2180	2172.54	0.00	0	0	2303	2241	2123	2061	1943	2182	2002	178	325	500	1300	5	1	35599885	774	75.00	1.36	12	0.00	29.00	1599.00	2440	20240624	-10.86	816	20231127	166.54	2440	-10.86	20240624	865	151.45	20240102	2440	-10.86	20240624	816	166.54	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
62	20240722	120257	57	100.00	KONEX			N	N	N	N		N	2175	-5	5	-0.23	132525	61	1.93	2165	2175	2165	2505	1855	2180	2172.54	0.00	0	0	2303	2241	2123	2061	1943	2182	2002	178	325	500	1300	5	1	35599885	774	75.00	1.36	12	0.00	29.00	1599.00	2440	20240624	-10.86	816	20231127	166.54	2440	-10.86	20240624	865	151.45	20240102	2440	-10.86	20240624	816	166.54	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
63	20240722	110258	57	100.00	KONEX			N	N	N	N		N	2175	-5	5	-0.23	130350	60	1.90	2165	2175	2165	2505	1855	2180	2172.50	0.00	0	0	2303	2241	2123	2061	1943	2182	2002	178	325	500	1300	5	1	35599885	774	75.00	1.36	12	0.00	29.00	1599.00	2440	20240624	-10.86	816	20231127	166.54	2440	-10.86	20240624	865	151.45	20240102	2440	-10.86	20240624	816	166.54	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
64	20240722	100257	57	100.00	KONEX			N	N	N	N		N	2175	-5	5	-0.23	130350	60	1.90	2165	2175	2165	2505	1855	2180	2172.50	0.00	0	0	2303	2241	2123	2061	1943	2182	2002	178	325	500	1300	5	1	35599885	774	75.00	1.36	12	0.00	29.00	1599.00	2440	20240624	-10.86	816	20231127	166.54	2440	-10.86	20240624	865	151.45	20240102	2440	-10.86	20240624	816	166.54	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
65	20240722	090257	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	2303	2241	2123	2061	1943	2182	2002	178	325	500	1300	5	1	35599885	776	75.17	1.36	12	0.00	29.00	1599.00	2440	20240624	-10.66	816	20231127	167.16	2440	-10.66	20240624	865	152.02	20240102	2440	-10.66	20240624	816	167.16	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
66	20240719	160254	57	100.00	KONEX			N	N	N	N		N	2180	-15	5	-0.68	6540550	3160	150.98	2185	2185	2005	2520	1870	2195	2069.79	0.00	0	0	2365	2280	2190	2105	2015	2322	2147	178	325	500	1310	5	1	35599885	776	75.17	1.36	12	0.01	29.00	1599.00	2440	20240624	-10.66	816	20231127	167.16	2440	-10.66	20240624	865	152.02	20240102	2440	-10.66	20240624	816	167.16	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
67	20240719	150255	57	100.00	KONEX			N	N	N	N		N	2185	-10	5	-0.46	6496950	3140	150.02	2185	2185	2005	2520	1870	2195	2069.09	0.00	0	0	2365	2280	2190	2105	2015	2322	2147	178	325	500	1310	5	1	35599885	778	75.34	1.37	12	0.01	29.00	1599.00	2440	20240624	-10.45	816	20231127	167.77	2440	-10.45	20240624	865	152.60	20240102	2440	-10.45	20240624	816	167.77	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
68	20240719	140256	57	100.00	KONEX			N	N	N	N		N	2185	-10	5	-0.46	21850	10	0.48	2185	2185	2185	2520	1870	2195	2185.00	0.00	0	0	2365	2280	2190	2105	2015	2322	2147	178	325	500	1310	5	1	35599885	778	75.34	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.45	816	20231127	167.77	2440	-10.45	20240624	865	152.60	20240102	2440	-10.45	20240624	816	167.77	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
69	20240719	130251	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2365	2280	2190	2105	2015	2322	2147	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
70	20240719	120252	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2365	2280	2190	2105	2015	2322	2147	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
71	20240719	110254	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2365	2280	2190	2105	2015	2322	2147	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
72	20240719	100236	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2365	2280	2190	2105	2015	2322	2147	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
73	20240719	090304	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2365	2280	2190	2105	2015	2322	2147	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
74	20240718	160250	57	100.00	KONEX			N	N	N	N		N	2195	-40	5	-1.79	4415185	2093	3171.21	2100	2275	2100	2570	1900	2235	2109.50	0.00	0	0	2331	2282	2191	2142	2051	2305	2165	178	335	500	1340	5	1	35599885	781	75.69	1.37	12	0.01	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
75	20240718	150253	57	100.00	KONEX			N	N	N	N		N	2270	35	2	1.57	4035450	1920	2909.09	2100	2275	2100	2570	1900	2235	2101.80	0.00	0	0	2331	2282	2191	2142	2051	2305	2165	178	335	500	1340	5	1	35599885	808	78.28	1.42	12	0.01	29.00	1599.00	2440	20240624	-6.97	816	20231127	178.19	2440	-6.97	20240624	865	162.43	20240102	2440	-6.97	20240624	816	178.19	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
76	20240718	140251	57	100.00	KONEX			N	N	N	N		N	2275	40	2	1.79	1072750	510	772.73	2100	2275	2100	2570	1900	2235	2103.43	0.00	0	0	2331	2282	2191	2142	2051	2305	2165	178	335	500	1340	5	1	35599885	810	78.45	1.42	12	0.00	29.00	1599.00	2440	20240624	-6.76	816	20231127	178.80	2440	-6.76	20240624	865	163.01	20240102	2440	-6.76	20240624	816	178.80	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
77	20240718	130251	57	100.00	KONEX			N	N	N	N		N	2275	40	2	1.79	1072750	510	772.73	2100	2275	2100	2570	1900	2235	2103.43	0.00	0	0	2331	2282	2191	2142	2051	2305	2165	178	335	500	1340	5	1	35599885	810	78.45	1.42	12	0.00	29.00	1599.00	2440	20240624	-6.76	816	20231127	178.80	2440	-6.76	20240624	865	163.01	20240102	2440	-6.76	20240624	816	178.80	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
78	20240718	120251	57	100.00	KONEX			N	N	N	N		N	2275	40	2	1.79	1072750	510	772.73	2100	2275	2100	2570	1900	2235	2103.43	0.00	0	0	2331	2282	2191	2142	2051	2305	2165	178	335	500	1340	5	1	35599885	810	78.45	1.42	12	0.00	29.00	1599.00	2440	20240624	-6.76	816	20231127	178.80	2440	-6.76	20240624	865	163.01	20240102	2440	-6.76	20240624	816	178.80	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
79	20240718	110252	57	100.00	KONEX			N	N	N	N		N	2275	40	2	1.79	1072750	510	772.73	2100	2275	2100	2570	1900	2235	2103.43	0.00	0	0	2331	2282	2191	2142	2051	2305	2165	178	335	500	1340	5	1	35599885	810	78.45	1.42	12	0.00	29.00	1599.00	2440	20240624	-6.76	816	20231127	178.80	2440	-6.76	20240624	865	163.01	20240102	2440	-6.76	20240624	816	178.80	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
80	20240718	100252	57	100.00	KONEX			N	N	N	N		N	2275	40	2	1.79	1072750	510	772.73	2100	2275	2100	2570	1900	2235	2103.43	0.00	0	0	2331	2282	2191	2142	2051	2305	2165	178	335	500	1340	5	1	35599885	810	78.45	1.42	12	0.00	29.00	1599.00	2440	20240624	-6.76	816	20231127	178.80	2440	-6.76	20240624	865	163.01	20240102	2440	-6.76	20240624	816	178.80	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
81	20240718	090253	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	0.00	0	0	2331	2282	2191	2142	2051	2305	2165	178	335	500	1340	5	1	35599885	796	77.07	1.40	12	0.00	29.00	1599.00	2440	20240624	-8.40	816	20231127	173.90	2440	-8.40	20240624	865	158.38	20240102	2440	-8.40	20240624	816	173.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
82	20240717	160300	57	100.00	KONEX			N	N	N	N		N	2235	-10	5	-0.45	147560	66	19.41	2235	2240	2100	2580	1910	2245	2235.76	0.00	0	0	2398	2321	2168	2091	1938	2360	2130	178	335	500	1340	5	1	35599885	796	77.07	1.40	12	0.00	29.00	1599.00	2440	20240624	-8.40	816	20231127	173.90	2440	-8.40	20240624	865	158.38	20240102	2440	-8.40	20240624	816	173.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
83	20240717	150303	57	100.00	KONEX			N	N	N	N		N	2240	-5	5	-0.22	134285	60	17.65	2235	2240	2235	2580	1910	2245	2238.08	0.00	0	0	2398	2321	2168	2091	1938	2360	2130	178	335	500	1340	5	1	35599885	797	77.24	1.40	12	0.00	29.00	1599.00	2440	20240624	-8.20	816	20231127	174.51	2440	-8.20	20240624	865	158.96	20240102	2440	-8.20	20240624	816	174.51	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
84	20240717	140302	57	100.00	KONEX			N	N	N	N		N	2240	-5	5	-0.22	134285	60	17.65	2235	2240	2235	2580	1910	2245	2238.08	0.00	0	0	2398	2321	2168	2091	1938	2360	2130	178	335	500	1340	5	1	35599885	797	77.24	1.40	12	0.00	29.00	1599.00	2440	20240624	-8.20	816	20231127	174.51	2440	-8.20	20240624	865	158.96	20240102	2440	-8.20	20240624	816	174.51	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
85	20240717	130302	57	100.00	KONEX			N	N	N	N		N	2240	-5	5	-0.22	134285	60	17.65	2235	2240	2235	2580	1910	2245	2238.08	0.00	0	0	2398	2321	2168	2091	1938	2360	2130	178	335	500	1340	5	1	35599885	797	77.24	1.40	12	0.00	29.00	1599.00	2440	20240624	-8.20	816	20231127	174.51	2440	-8.20	20240624	865	158.96	20240102	2440	-8.20	20240624	816	174.51	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
86	20240717	120302	57	100.00	KONEX			N	N	N	N		N	2240	-5	5	-0.22	134285	60	17.65	2235	2240	2235	2580	1910	2245	2238.08	0.00	0	0	2398	2321	2168	2091	1938	2360	2130	178	335	500	1340	5	1	35599885	797	77.24	1.40	12	0.00	29.00	1599.00	2440	20240624	-8.20	816	20231127	174.51	2440	-8.20	20240624	865	158.96	20240102	2440	-8.20	20240624	816	174.51	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
87	20240717	110301	57	100.00	KONEX			N	N	N	N		N	2240	-5	5	-0.22	134285	60	17.65	2235	2240	2235	2580	1910	2245	2238.08	0.00	0	0	2398	2321	2168	2091	1938	2360	2130	178	335	500	1340	5	1	35599885	797	77.24	1.40	12	0.00	29.00	1599.00	2440	20240624	-8.20	816	20231127	174.51	2440	-8.20	20240624	865	158.96	20240102	2440	-8.20	20240624	816	174.51	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
88	20240717	100301	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2398	2321	2168	2091	1938	2360	2130	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
89	20240717	090239	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2398	2321	2168	2091	1938	2360	2130	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
90	20240716	160302	57	100.00	KONEX			N	N	N	N		N	2245	45	2	2.05	698900	340	10.66	2245	2245	2015	2530	1870	2200	2055.59	0.00	0	0	2226	2212	2206	2192	2186	2210	2190	178	330	500	1320	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
91	20240716	150305	57	100.00	KONEX			N	N	N	N		N	2245	45	2	2.05	698900	340	10.66	2245	2245	2015	2530	1870	2200	2055.59	0.00	0	0	2226	2212	2206	2192	2186	2210	2190	178	330	500	1320	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
92	20240716	140304	57	100.00	KONEX			N	N	N	N		N	2245	45	2	2.05	698900	340	10.66	2245	2245	2015	2530	1870	2200	2055.59	0.00	0	0	2226	2212	2206	2192	2186	2210	2190	178	330	500	1320	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
93	20240716	130304	57	100.00	KONEX			N	N	N	N		N	2245	45	2	2.05	112250	50	1.57	2245	2245	2245	2530	1870	2200	2245.00	0.00	0	0	2226	2212	2206	2192	2186	2210	2190	178	330	500	1320	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
94	20240716	120303	57	100.00	KONEX			N	N	N	N		N	2245	45	2	2.05	112250	50	1.57	2245	2245	2245	2530	1870	2200	2245.00	0.00	0	0	2226	2212	2206	2192	2186	2210	2190	178	330	500	1320	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
95	20240716	110303	57	100.00	KONEX			N	N	N	N		N	2245	45	2	2.05	112250	50	1.57	2245	2245	2245	2530	1870	2200	2245.00	0.00	0	0	2226	2212	2206	2192	2186	2210	2190	178	330	500	1320	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
96	20240716	100303	57	100.00	KONEX			N	N	N	N		N	2245	45	2	2.05	112250	50	1.57	2245	2245	2245	2530	1870	2200	2245.00	0.00	0	0	2226	2212	2206	2192	2186	2210	2190	178	330	500	1320	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
97	20240716	090302	57	100.00	KONEX			N	N	N	N		N	2245	45	2	2.05	112250	50	1.57	2245	2245	2245	2530	1870	2200	2245.00	0.00	0	0	2226	2212	2206	2192	2186	2210	2190	178	330	500	1320	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
98	20240715	160259	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	7022000	3190	31900.00	2220	2220	2200	2530	1870	2200	2201.25	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.01	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
99	20240715	150300	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	7022000	3190	31900.00	2220	2220	2200	2530	1870	2200	2201.25	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.01	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
100	20240715	140300	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	2622000	1190	11900.00	2220	2220	2200	2530	1870	2200	2203.36	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
101	20240715	130300	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	2402000	1090	10900.00	2220	2220	2200	2530	1870	2200	2203.67	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
102	20240715	120301	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	2402000	1090	10900.00	2220	2220	2200	2530	1870	2200	2203.67	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
103	20240715	110300	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	2402000	1090	10900.00	2220	2220	2200	2530	1870	2200	2203.67	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
104	20240715	100301	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	2402000	1090	10900.00	2220	2220	2200	2530	1870	2200	2203.67	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
105	20240715	090301	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
106	20240712	160258	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	22000	10	0.00	2200	2200	2200	2530	1870	2200	2200.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
107	20240712	150259	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	22000	10	0.00	2200	2200	2200	2530	1870	2200	2200.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
108	20240712	140301	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	22000	10	0.00	2200	2200	2200	2530	1870	2200	2200.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
109	20240712	130300	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
110	20240712	120300	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
111	20240712	110258	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
112	20240712	100301	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
113	20240712	090259	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	178	330	500	1320	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
114	20240711	160257	57	100.00	KONEX			N	N	N	N		N	2200	-30	5	-1.35	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2363	2296	2163	2096	1963	2330	2130	178	330	500	1330	5	1	35599885	783	75.86	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.84	816	20231127	169.61	2440	-9.84	20240624	865	154.34	20240102	2440	-9.84	20240624	816	169.61	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
115	20240711	150301	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2363	2296	2163	2096	1963	2330	2130	178	330	500	1330	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
116	20240711	140259	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2363	2296	2163	2096	1963	2330	2130	178	330	500	1330	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
117	20240711	130259	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2363	2296	2163	2096	1963	2330	2130	178	330	500	1330	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
118	20240711	120300	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2363	2296	2163	2096	1963	2330	2130	178	330	500	1330	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
119	20240711	110258	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2363	2296	2163	2096	1963	2330	2130	178	330	500	1330	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
120	20240711	100258	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2363	2296	2163	2096	1963	2330	2130	178	330	500	1330	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
121	20240711	090257	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2363	2296	2163	2096	1963	2330	2130	178	330	500	1330	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
122	20240710	160258	57	100.00	KONEX			N	N	N	N		N	2230	-5	5	-0.22	1562610	702	11.68	2030	2230	2030	2570	1900	2235	2225.94	0.00	0	0	2245	2240	2230	2225	2215	2242	2227	178	335	500	1340	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
123	20240710	150259	57	100.00	KONEX			N	N	N	N		N	2230	-5	5	-0.22	1562610	702	11.68	2030	2230	2030	2570	1900	2235	2225.94	0.00	0	0	2245	2240	2230	2225	2215	2242	2227	178	335	500	1340	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
124	20240710	140257	57	100.00	KONEX			N	N	N	N		N	2230	-5	5	-0.22	1562610	702	11.68	2030	2230	2030	2570	1900	2235	2225.94	0.00	0	0	2245	2240	2230	2225	2215	2242	2227	178	335	500	1340	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
125	20240710	130258	57	100.00	KONEX			N	N	N	N		N	2230	-5	5	-0.22	1562610	702	11.68	2030	2230	2030	2570	1900	2235	2225.94	0.00	0	0	2245	2240	2230	2225	2215	2242	2227	178	335	500	1340	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
126	20240710	120256	57	100.00	KONEX			N	N	N	N		N	2230	-5	5	-0.22	1562610	702	11.68	2030	2230	2030	2570	1900	2235	2225.94	0.00	0	0	2245	2240	2230	2225	2215	2242	2227	178	335	500	1340	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
127	20240710	110259	57	100.00	KONEX			N	N	N	N		N	2230	-5	5	-0.22	447610	202	3.36	2030	2230	2030	2570	1900	2235	2215.89	0.00	0	0	2245	2240	2230	2225	2215	2242	2227	178	335	500	1340	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
128	20240710	100255	57	100.00	KONEX			N	N	N	N		N	2230	-5	5	-0.22	447610	202	3.36	2030	2230	2030	2570	1900	2235	2215.89	0.00	0	0	2245	2240	2230	2225	2215	2242	2227	178	335	500	1340	5	1	35599885	794	76.90	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.61	816	20231127	173.28	2440	-8.61	20240624	865	157.80	20240102	2440	-8.61	20240624	816	173.28	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
129	20240710	090258	57	100.00	KONEX			N	N	N	N		N	2225	-10	5	-0.45	46610	22	0.37	2030	2225	2030	2570	1900	2235	2118.64	0.00	0	0	2245	2240	2230	2225	2215	2242	2227	178	335	500	1340	5	1	35599885	792	76.72	1.39	12	0.00	29.00	1599.00	2440	20240624	-8.81	816	20231127	172.67	2440	-8.81	20240624	865	157.23	20240102	2440	-8.81	20240624	816	172.67	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
130	20240709	160257	57	100.00	KONEX			N	N	N	N		N	2235	15	2	0.68	13342350	6010	5834.95	2220	2235	2220	2550	1890	2220	2220.02	0.00	0	0	2226	2222	2216	2212	2206	2225	2215	178	330	500	1330	5	1	35599885	796	77.07	1.40	12	0.02	29.00	1599.00	2440	20240624	-8.40	816	20231127	173.90	2440	-8.40	20240624	865	158.38	20240102	2440	-8.40	20240624	816	173.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
131	20240709	150258	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	13320000	6000	5825.24	2220	2220	2220	2550	1890	2220	2220.00	0.00	0	0	2226	2222	2216	2212	2206	2225	2215	178	330	500	1330	5	1	35599885	790	76.55	1.39	12	0.02	29.00	1599.00	2440	20240624	-9.02	816	20231127	172.06	2440	-9.02	20240624	865	156.65	20240102	2440	-9.02	20240624	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
132	20240709	140257	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	13320000	6000	5825.24	2220	2220	2220	2550	1890	2220	2220.00	0.00	0	0	2226	2222	2216	2212	2206	2225	2215	178	330	500	1330	5	1	35599885	790	76.55	1.39	12	0.02	29.00	1599.00	2440	20240624	-9.02	816	20231127	172.06	2440	-9.02	20240624	865	156.65	20240102	2440	-9.02	20240624	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
133	20240709	130258	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	13320000	6000	5825.24	2220	2220	2220	2550	1890	2220	2220.00	0.00	0	0	2226	2222	2216	2212	2206	2225	2215	178	330	500	1330	5	1	35599885	790	76.55	1.39	12	0.02	29.00	1599.00	2440	20240624	-9.02	816	20231127	172.06	2440	-9.02	20240624	865	156.65	20240102	2440	-9.02	20240624	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
134	20240709	120259	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	13320000	6000	5825.24	2220	2220	2220	2550	1890	2220	2220.00	0.00	0	0	2226	2222	2216	2212	2206	2225	2215	178	330	500	1330	5	1	35599885	790	76.55	1.39	12	0.02	29.00	1599.00	2440	20240624	-9.02	816	20231127	172.06	2440	-9.02	20240624	865	156.65	20240102	2440	-9.02	20240624	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
135	20240709	110258	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	6293700	2835	2752.43	2220	2220	2220	2550	1890	2220	2220.00	0.00	0	0	2226	2222	2216	2212	2206	2225	2215	178	330	500	1330	5	1	35599885	790	76.55	1.39	12	0.01	29.00	1599.00	2440	20240624	-9.02	816	20231127	172.06	2440	-9.02	20240624	865	156.65	20240102	2440	-9.02	20240624	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
136	20240709	100258	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2550	1890	2220	0.00	0.00	0	0	2226	2222	2216	2212	2206	2225	2215	178	330	500	1330	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2440	20240624	-9.02	816	20231127	172.06	2440	-9.02	20240624	865	156.65	20240102	2440	-9.02	20240624	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
137	20240709	090258	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2550	1890	2220	0.00	0.00	0	0	2226	2222	2216	2212	2206	2225	2215	178	330	500	1330	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2440	20240624	-9.02	816	20231127	172.06	2440	-9.02	20240624	865	156.65	20240102	2440	-9.02	20240624	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
138	20240708	160256	57	100.00	KONEX			N	N	N	N		N	2220	30	2	1.37	228635	103	0.00	2210	2220	2210	2515	1865	2190	2219.76	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	178	325	500	1310	5	1	35599885	790	76.55	1.39	12	0.00	29.00	1599.00	2440	20240624	-9.02	816	20231127	172.06	2440	-9.02	20240624	865	156.65	20240102	2440	-9.02	20240624	816	172.06	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
139	20240708	150257	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	178	325	500	1310	5	1	35599885	780	75.52	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.25	816	20231127	168.38	2440	-10.25	20240624	865	153.18	20240102	2440	-10.25	20240624	816	168.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
140	20240708	140258	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	178	325	500	1310	5	1	35599885	780	75.52	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.25	816	20231127	168.38	2440	-10.25	20240624	865	153.18	20240102	2440	-10.25	20240624	816	168.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
141	20240708	130255	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	178	325	500	1310	5	1	35599885	780	75.52	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.25	816	20231127	168.38	2440	-10.25	20240624	865	153.18	20240102	2440	-10.25	20240624	816	168.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
142	20240708	120257	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	178	325	500	1310	5	1	35599885	780	75.52	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.25	816	20231127	168.38	2440	-10.25	20240624	865	153.18	20240102	2440	-10.25	20240624	816	168.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
143	20240708	110255	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	178	325	500	1310	5	1	35599885	780	75.52	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.25	816	20231127	168.38	2440	-10.25	20240624	865	153.18	20240102	2440	-10.25	20240624	816	168.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
144	20240708	100256	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	178	325	500	1310	5	1	35599885	780	75.52	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.25	816	20231127	168.38	2440	-10.25	20240624	865	153.18	20240102	2440	-10.25	20240624	816	168.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
145	20240708	090256	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2190	2190	2190	2190	2190	2190	2190	178	325	500	1310	5	1	35599885	780	75.52	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.25	816	20231127	168.38	2440	-10.25	20240624	865	153.18	20240102	2440	-10.25	20240624	816	168.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
146	20240705	160255	57	100.00	KONEX			N	N	N	N		N	2190	-5	5	-0.23	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2305	2250	2140	2085	1975	2277	2112	178	325	500	1310	5	1	35599885	780	75.52	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.25	816	20231127	168.38	2440	-10.25	20240624	865	153.18	20240102	2440	-10.25	20240624	816	168.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
147	20240705	150256	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2305	2250	2140	2085	1975	2277	2112	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
148	20240705	140256	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2305	2250	2140	2085	1975	2277	2112	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
149	20240705	130255	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2305	2250	2140	2085	1975	2277	2112	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
150	20240705	120255	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2305	2250	2140	2085	1975	2277	2112	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
151	20240705	110255	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2305	2250	2140	2085	1975	2277	2112	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
152	20240705	100255	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2305	2250	2140	2085	1975	2277	2112	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
153	20240705	090256	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2305	2250	2140	2085	1975	2277	2112	178	325	500	1310	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
154	20240704	160254	57	100.00	KONEX			N	N	N	N		N	2195	45	2	2.09	2413300	1152	327.27	2090	2195	2030	2470	1830	2150	2094.88	0.00	0	0	2368	2258	2095	1985	1822	2177	1904	178	320	500	1290	5	1	35599885	781	75.69	1.37	12	0.00	29.00	1599.00	2440	20240624	-10.04	816	20231127	169.00	2440	-10.04	20240624	865	153.76	20240102	2440	-10.04	20240624	816	169.00	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
155	20240704	150255	57	100.00	KONEX			N	N	N	N		N	2125	-25	5	-1.16	2084050	1002	284.66	2090	2130	2030	2470	1830	2150	2079.89	0.00	0	0	2368	2258	2095	1985	1822	2177	1904	178	320	500	1290	5	1	35599885	756	73.28	1.33	12	0.00	29.00	1599.00	2440	20240624	-12.91	816	20231127	160.42	2440	-12.91	20240624	865	145.66	20240102	2440	-12.91	20240624	816	160.42	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
156	20240704	140254	57	100.00	KONEX			N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2470	1830	2150	0.00	0.00	0	0	2368	2258	2095	1985	1822	2177	1904	178	320	500	1290	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	2440	20240624	-11.89	816	20231127	163.48	2440	-11.89	20240624	865	148.55	20240102	2440	-11.89	20240624	816	163.48	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
157	20240704	130256	57	100.00	KONEX			N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2470	1830	2150	0.00	0.00	0	0	2368	2258	2095	1985	1822	2177	1904	178	320	500	1290	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	2440	20240624	-11.89	816	20231127	163.48	2440	-11.89	20240624	865	148.55	20240102	2440	-11.89	20240624	816	163.48	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
158	20240704	120255	57	100.00	KONEX			N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2470	1830	2150	0.00	0.00	0	0	2368	2258	2095	1985	1822	2177	1904	178	320	500	1290	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	2440	20240624	-11.89	816	20231127	163.48	2440	-11.89	20240624	865	148.55	20240102	2440	-11.89	20240624	816	163.48	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
159	20240704	110255	57	100.00	KONEX			N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2470	1830	2150	0.00	0.00	0	0	2368	2258	2095	1985	1822	2177	1904	178	320	500	1290	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	2440	20240624	-11.89	816	20231127	163.48	2440	-11.89	20240624	865	148.55	20240102	2440	-11.89	20240624	816	163.48	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
160	20240704	100255	57	100.00	KONEX			N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2470	1830	2150	0.00	0.00	0	0	2368	2258	2095	1985	1822	2177	1904	178	320	500	1290	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	2440	20240624	-11.89	816	20231127	163.48	2440	-11.89	20240624	865	148.55	20240102	2440	-11.89	20240624	816	163.48	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
161	20240704	090255	57	100.00	KONEX			N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2470	1830	2150	0.00	0.00	0	0	2368	2258	2095	1985	1822	2177	1904	178	320	500	1290	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	2440	20240624	-11.89	816	20231127	163.48	2440	-11.89	20240624	865	148.55	20240102	2440	-11.89	20240624	816	163.48	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
162	20240703	160253	57	100.00	KONEX			N	N	N	N		N	2150	-60	5	-2.71	687148	352	160.00	2205	2205	1932	2540	1880	2210	1952.12	0.00	0	0	2416	2313	2107	2004	1798	2364	2055	178	330	500	1320	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	2440	20240624	-11.89	816	20231127	163.48	2440	-11.89	20240624	865	148.55	20240102	2440	-11.89	20240624	816	163.48	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
163	20240703	150254	57	100.00	KONEX			N	N	N	N		N	2150	-60	5	-2.71	687148	352	160.00	2205	2205	1932	2540	1880	2210	1952.12	0.00	0	0	2416	2313	2107	2004	1798	2364	2055	178	330	500	1320	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	2440	20240624	-11.89	816	20231127	163.48	2440	-11.89	20240624	865	148.55	20240102	2440	-11.89	20240624	816	163.48	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
164	20240703	140254	57	100.00	KONEX			N	N	N	N		N	2150	-60	5	-2.71	687148	352	160.00	2205	2205	1932	2540	1880	2210	1952.12	0.00	0	0	2416	2313	2107	2004	1798	2364	2055	178	330	500	1320	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	2440	20240624	-11.89	816	20231127	163.48	2440	-11.89	20240624	865	148.55	20240102	2440	-11.89	20240624	816	163.48	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
165	20240703	130254	57	100.00	KONEX			N	N	N	N		N	2150	-60	5	-2.71	676398	347	157.73	2205	2205	1932	2540	1880	2210	1949.27	0.00	0	0	2416	2313	2107	2004	1798	2364	2055	178	330	500	1320	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	2440	20240624	-11.89	816	20231127	163.48	2440	-11.89	20240624	865	148.55	20240102	2440	-11.89	20240624	816	163.48	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
166	20240703	120254	57	100.00	KONEX			N	N	N	N		N	2150	-60	5	-2.71	676398	347	157.73	2205	2205	1932	2540	1880	2210	1949.27	0.00	0	0	2416	2313	2107	2004	1798	2364	2055	178	330	500	1320	5	1	35599885	765	74.14	1.34	12	0.00	29.00	1599.00	2440	20240624	-11.89	816	20231127	163.48	2440	-11.89	20240624	865	148.55	20240102	2440	-11.89	20240624	816	163.48	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
167	20240703	110255	57	100.00	KONEX			N	N	N	N		N	2205	-5	5	-0.23	4410	2	0.91	2205	2205	2205	2540	1880	2210	2205.00	0.00	0	0	2416	2313	2107	2004	1798	2364	2055	178	330	500	1320	5	1	35599885	785	76.03	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.63	816	20231127	170.22	2440	-9.63	20240624	865	154.91	20240102	2440	-9.63	20240624	816	170.22	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
168	20240703	100255	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2540	1880	2210	0.00	0.00	0	0	2416	2313	2107	2004	1798	2364	2055	178	330	500	1320	5	1	35599885	787	76.21	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.43	816	20231127	170.83	2440	-9.43	20240624	865	155.49	20240102	2440	-9.43	20240624	816	170.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
169	20240703	090254	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2540	1880	2210	0.00	0.00	0	0	2416	2313	2107	2004	1798	2364	2055	178	330	500	1320	5	1	35599885	787	76.21	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.43	816	20231127	170.83	2440	-9.43	20240624	865	155.49	20240102	2440	-9.43	20240624	816	170.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
170	20240702	160253	57	100.00	KONEX			N	N	N	N		N	2210	-5	5	-0.23	442210	220	0.00	1901	2210	1901	2545	1885	2215	2010.05	0.00	0	0	2215	2215	2215	2215	2215	2215	2215	178	330	500	1320	5	1	35599885	787	76.21	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.43	816	20231127	170.83	2440	-9.43	20240624	865	155.49	20240102	2440	-9.43	20240624	816	170.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
171	20240702	150253	57	100.00	KONEX			N	N	N	N		N	2210	-5	5	-0.23	442210	220	0.00	1901	2210	1901	2545	1885	2215	2010.05	0.00	0	0	2215	2215	2215	2215	2215	2215	2215	178	330	500	1320	5	1	35599885	787	76.21	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.43	816	20231127	170.83	2440	-9.43	20240624	865	155.49	20240102	2440	-9.43	20240624	816	170.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
172	20240702	140254	57	100.00	KONEX			N	N	N	N		N	2210	-5	5	-0.23	442210	220	0.00	1901	2210	1901	2545	1885	2215	2010.05	0.00	0	0	2215	2215	2215	2215	2215	2215	2215	178	330	500	1320	5	1	35599885	787	76.21	1.38	12	0.00	29.00	1599.00	2440	20240624	-9.43	816	20231127	170.83	2440	-9.43	20240624	865	155.49	20240102	2440	-9.43	20240624	816	170.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
173	20240702	130253	57	100.00	KONEX			N	N	N	N		N	2090	-125	5	-5.64	211000	110	0.00	1901	2090	1901	2545	1885	2215	1918.18	0.00	0	0	2215	2215	2215	2215	2215	2215	2215	178	330	500	1320	5	1	35599885	744	72.07	1.31	12	0.00	29.00	1599.00	2440	20240624	-14.34	816	20231127	156.13	2440	-14.34	20240624	865	141.62	20240102	2440	-14.34	20240624	816	156.13	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
174	20240702	120254	57	100.00	KONEX			N	N	N	N		N	2090	-125	5	-5.64	211000	110	0.00	1901	2090	1901	2545	1885	2215	1918.18	0.00	0	0	2215	2215	2215	2215	2215	2215	2215	178	330	500	1320	5	1	35599885	744	72.07	1.31	12	0.00	29.00	1599.00	2440	20240624	-14.34	816	20231127	156.13	2440	-14.34	20240624	865	141.62	20240102	2440	-14.34	20240624	816	156.13	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
175	20240702	110253	57	100.00	KONEX			N	N	N	N		N	1901	-314	5	-14.18	190100	100	0.00	1901	1901	1901	2545	1885	2215	1901.00	0.00	0	0	2215	2215	2215	2215	2215	2215	2215	178	330	500	1320	1	1	35599885	677	65.55	1.19	12	0.00	29.00	1599.00	2440	20240624	-22.09	816	20231127	132.97	2440	-22.09	20240624	865	119.77	20240102	2440	-22.09	20240624	816	132.97	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
176	20240702	100254	57	100.00	KONEX			N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2545	1885	2215	0.00	0.00	0	0	2215	2215	2215	2215	2215	2215	2215	178	330	500	1320	5	1	35599885	789	76.38	1.39	12	0.00	29.00	1599.00	2440	20240624	-9.22	816	20231127	171.45	2440	-9.22	20240624	865	156.07	20240102	2440	-9.22	20240624	816	171.45	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
177	20240702	090254	57	100.00	KONEX			N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2545	1885	2215	0.00	0.00	0	0	2215	2215	2215	2215	2215	2215	2215	178	330	500	1320	5	1	35599885	789	76.38	1.39	12	0.00	29.00	1599.00	2440	20240624	-9.22	816	20231127	171.45	2440	-9.22	20240624	865	156.07	20240102	2440	-9.22	20240624	816	171.45	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
178	20240701	160253	57	100.00	KONEX			N	N	N	N		N	2215	-30	5	-1.34	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	178	335	500	1340	5	1	35599885	789	76.38	1.39	12	0.00	29.00	1599.00	2440	20240624	-9.22	816	20231127	171.45	2440	-9.22	20240624	865	156.07	20240102	2440	-9.22	20240624	816	171.45	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
179	20240701	150254	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
180	20240701	140253	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
181	20240701	130253	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
182	20240701	120253	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
183	20240701	110253	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
184	20240701	100253	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
185	20240701	090252	57	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	178	335	500	1340	5	1	35599885	799	77.41	1.40	12	0.00	29.00	1599.00	2440	20240624	-7.99	816	20231127	175.12	2440	-7.99	20240624	865	159.54	20240102	2440	-7.99	20240624	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N