KissMeData/270210/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	161107	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	1133170	149	82.32	7610	7890	7600	9070	6710	7890	7605.17	0.00	0	0	8216	8052	7726	7562	7236	8135	7645	8	1180	500	4730	10	1	1655205	131	-6.43	-7.25	12	0.01	-1228.00	-1088.00	8000	20240725	-1.38	2670	20240419	195.51	8000	-1.38	20240725	2670	195.51	20240419	8000	-1.38	20240725	2670	195.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
3	20240731	151124	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	1133170	149	82.32	7610	7890	7600	9070	6710	7890	7605.17	0.00	0	0	8216	8052	7726	7562	7236	8135	7645	8	1180	500	4730	10	1	1655205	131	-6.43	-7.25	12	0.01	-1228.00	-1088.00	8000	20240725	-1.38	2670	20240419	195.51	8000	-1.38	20240725	2670	195.51	20240419	8000	-1.38	20240725	2670	195.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
4	20240731	141122	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8216	8052	7726	7562	7236	8135	7645	8	1180	500	4730	10	1	1655205	131	-6.43	-7.25	12	0.00	-1228.00	-1088.00	8000	20240725	-1.38	2670	20240419	195.51	8000	-1.38	20240725	2670	195.51	20240419	8000	-1.38	20240725	2670	195.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
5	20240731	131119	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8216	8052	7726	7562	7236	8135	7645	8	1180	500	4730	10	1	1655205	131	-6.43	-7.25	12	0.00	-1228.00	-1088.00	8000	20240725	-1.38	2670	20240419	195.51	8000	-1.38	20240725	2670	195.51	20240419	8000	-1.38	20240725	2670	195.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
6	20240731	121117	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8216	8052	7726	7562	7236	8135	7645	8	1180	500	4730	10	1	1655205	131	-6.43	-7.25	12	0.00	-1228.00	-1088.00	8000	20240725	-1.38	2670	20240419	195.51	8000	-1.38	20240725	2670	195.51	20240419	8000	-1.38	20240725	2670	195.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
7	20240731	111121	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8216	8052	7726	7562	7236	8135	7645	8	1180	500	4730	10	1	1655205	131	-6.43	-7.25	12	0.00	-1228.00	-1088.00	8000	20240725	-1.38	2670	20240419	195.51	8000	-1.38	20240725	2670	195.51	20240419	8000	-1.38	20240725	2670	195.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
8	20240731	101115	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8216	8052	7726	7562	7236	8135	7645	8	1180	500	4730	10	1	1655205	131	-6.43	-7.25	12	0.00	-1228.00	-1088.00	8000	20240725	-1.38	2670	20240419	195.51	8000	-1.38	20240725	2670	195.51	20240419	8000	-1.38	20240725	2670	195.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
9	20240731	091117	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8216	8052	7726	7562	7236	8135	7645	8	1180	500	4730	10	1	1655205	131	-6.43	-7.25	12	0.00	-1228.00	-1088.00	8000	20240725	-1.38	2670	20240419	195.51	8000	-1.38	20240725	2670	195.51	20240419	8000	-1.38	20240725	2670	195.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
10	20240730	161048	57	100.00	KONEX			N	N	N	N		N	7890	280	2	3.68	1384690	181	1064.71	7600	7890	7400	8750	6470	7610	7650.22	0.00	0	0	7983	7796	7703	7516	7423	7750	7470	8	1140	500	4560	10	1	1655205	131	-6.43	-7.25	12	0.01	-1228.00	-1088.00	8000	20240725	-1.38	2670	20240419	195.51	8000	-1.38	20240725	2670	195.51	20240419	8000	-1.38	20240725	2670	195.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
11	20240730	151112	57	100.00	KONEX			N	N	N	N		N	7800	190	2	2.50	1376800	180	1058.82	7600	7800	7400	8750	6470	7610	7648.89	0.00	0	0	7983	7796	7703	7516	7423	7750	7470	8	1140	500	4560	10	1	1655205	129	-6.35	-7.17	12	0.01	-1228.00	-1088.00	8000	20240725	-2.50	2670	20240419	192.13	8000	-2.50	20240725	2670	192.13	20240419	8000	-2.50	20240725	2670	192.13	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
12	20240730	141058	57	100.00	KONEX			N	N	N	N		N	7600	-10	5	-0.13	940800	124	729.41	7600	7600	7400	8750	6470	7610	7587.10	0.00	0	0	7983	7796	7703	7516	7423	7750	7470	8	1140	500	4560	10	1	1655205	126	-6.19	-6.99	12	0.01	-1228.00	-1088.00	8000	20240725	-5.00	2670	20240419	184.64	8000	-5.00	20240725	2670	184.64	20240419	8000	-5.00	20240725	2670	184.64	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
13	20240730	131103	57	100.00	KONEX			N	N	N	N		N	7600	-10	5	-0.13	940800	124	729.41	7600	7600	7400	8750	6470	7610	7587.10	0.00	0	0	7983	7796	7703	7516	7423	7750	7470	8	1140	500	4560	10	1	1655205	126	-6.19	-6.99	12	0.01	-1228.00	-1088.00	8000	20240725	-5.00	2670	20240419	184.64	8000	-5.00	20240725	2670	184.64	20240419	8000	-5.00	20240725	2670	184.64	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
14	20240730	121054	57	100.00	KONEX			N	N	N	N		N	7600	-10	5	-0.13	940800	124	729.41	7600	7600	7400	8750	6470	7610	7587.10	0.00	0	0	7983	7796	7703	7516	7423	7750	7470	8	1140	500	4560	10	1	1655205	126	-6.19	-6.99	12	0.01	-1228.00	-1088.00	8000	20240725	-5.00	2670	20240419	184.64	8000	-5.00	20240725	2670	184.64	20240419	8000	-5.00	20240725	2670	184.64	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
15	20240730	111059	57	100.00	KONEX			N	N	N	N		N	7600	-10	5	-0.13	874000	115	676.47	7600	7600	7600	8750	6470	7610	7600.00	0.00	0	0	7983	7796	7703	7516	7423	7750	7470	8	1140	500	4560	10	1	1655205	126	-6.19	-6.99	12	0.01	-1228.00	-1088.00	8000	20240725	-5.00	2670	20240419	184.64	8000	-5.00	20240725	2670	184.64	20240419	8000	-5.00	20240725	2670	184.64	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
16	20240730	101110	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	0	0	0.00	0	0	0	8750	6470	7610	0.00	0.00	0	0	7983	7796	7703	7516	7423	7750	7470	8	1140	500	4560	10	1	1655205	126	-6.20	-6.99	12	0.00	-1228.00	-1088.00	8000	20240725	-4.88	2670	20240419	185.02	8000	-4.88	20240725	2670	185.02	20240419	8000	-4.88	20240725	2670	185.02	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
17	20240730	091113	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	0	0	0.00	0	0	0	8750	6470	7610	0.00	0.00	0	0	7983	7796	7703	7516	7423	7750	7470	8	1140	500	4560	10	1	1655205	126	-6.20	-6.99	12	0.00	-1228.00	-1088.00	8000	20240725	-4.88	2670	20240419	185.02	8000	-4.88	20240725	2670	185.02	20240419	8000	-4.88	20240725	2670	185.02	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
18	20240729	161047	57	100.00	KONEX			N	N	N	N		N	7610	-290	5	-3.67	131330	17	1.54	7890	7890	7610	9080	6720	7900	7725.29	0.00	0	0	8226	8062	7836	7672	7446	7950	7560	8	1180	500	4740	10	1	1655205	126	-6.20	-6.99	12	0.00	-1228.00	-1088.00	8000	20240725	-4.88	2670	20240419	185.02	8000	-4.88	20240725	2670	185.02	20240419	8000	-4.88	20240725	2670	185.02	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
19	20240729	151104	57	100.00	KONEX			N	N	N	N		N	7610	-290	5	-3.67	131330	17	1.54	7890	7890	7610	9080	6720	7900	7725.29	0.00	0	0	8226	8062	7836	7672	7446	7950	7560	8	1180	500	4740	10	1	1655205	126	-6.20	-6.99	12	0.00	-1228.00	-1088.00	8000	20240725	-4.88	2670	20240419	185.02	8000	-4.88	20240725	2670	185.02	20240419	8000	-4.88	20240725	2670	185.02	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
20	20240729	141111	57	100.00	KONEX			N	N	N	N		N	7890	-10	5	-0.13	7890	1	0.09	7890	7890	7890	9080	6720	7900	7890.00	0.00	0	0	8226	8062	7836	7672	7446	7950	7560	8	1180	500	4740	10	1	1655205	131	-6.43	-7.25	12	0.00	-1228.00	-1088.00	8000	20240725	-1.38	2670	20240419	195.51	8000	-1.38	20240725	2670	195.51	20240419	8000	-1.38	20240725	2670	195.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
21	20240729	131107	57	100.00	KONEX			N	N	N	N		N	7890	-10	5	-0.13	7890	1	0.09	7890	7890	7890	9080	6720	7900	7890.00	0.00	0	0	8226	8062	7836	7672	7446	7950	7560	8	1180	500	4740	10	1	1655205	131	-6.43	-7.25	12	0.00	-1228.00	-1088.00	8000	20240725	-1.38	2670	20240419	195.51	8000	-1.38	20240725	2670	195.51	20240419	8000	-1.38	20240725	2670	195.51	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
22	20240729	121107	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8226	8062	7836	7672	7446	7950	7560	8	1180	500	4740	10	1	1655205	131	-6.43	-7.26	12	0.00	-1228.00	-1088.00	8000	20240725	-1.25	2670	20240419	195.88	8000	-1.25	20240725	2670	195.88	20240419	8000	-1.25	20240725	2670	195.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
23	20240729	111056	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8226	8062	7836	7672	7446	7950	7560	8	1180	500	4740	10	1	1655205	131	-6.43	-7.26	12	0.00	-1228.00	-1088.00	8000	20240725	-1.25	2670	20240419	195.88	8000	-1.25	20240725	2670	195.88	20240419	8000	-1.25	20240725	2670	195.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
24	20240729	101054	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8226	8062	7836	7672	7446	7950	7560	8	1180	500	4740	10	1	1655205	131	-6.43	-7.26	12	0.00	-1228.00	-1088.00	8000	20240725	-1.25	2670	20240419	195.88	8000	-1.25	20240725	2670	195.88	20240419	8000	-1.25	20240725	2670	195.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
25	20240729	091052	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8226	8062	7836	7672	7446	7950	7560	8	1180	500	4740	10	1	1655205	131	-6.43	-7.26	12	0.00	-1228.00	-1088.00	8000	20240725	-1.25	2670	20240419	195.88	8000	-1.25	20240725	2670	195.88	20240419	8000	-1.25	20240725	2670	195.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
26	20240726	161036	57	100.00	KONEX	신고가		N	N	N	N		N	7900	100	2	1.28	8403800	1103	532.85	8000	8000	7610	8970	6630	7800	7619.04	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	8	1170	500	4680	10	1	1655205	131	-6.43	-7.26	12	0.07	-1228.00	-1088.00	8000	20240725	-1.25	2670	20240419	195.88	8000	0.00	20240725	2670	195.88	20240419	8000	-1.25	20240725	2670	195.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
27	20240726	151047	57	100.00	KONEX	신고가		N	N	N	N		N	7900	100	2	1.28	8403800	1103	532.85	8000	8000	7610	8970	6630	7800	7619.04	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	8	1170	500	4680	10	1	1655205	131	-6.43	-7.26	12	0.07	-1228.00	-1088.00	8000	20240725	-1.25	2670	20240419	195.88	8000	0.00	20240725	2670	195.88	20240419	8000	-1.25	20240725	2670	195.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
28	20240726	141048	57	100.00	KONEX	신고가		N	N	N	N		N	7900	100	2	1.28	6873900	902	435.75	8000	8000	7620	8970	6630	7800	7620.73	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	8	1170	500	4680	10	1	1655205	131	-6.43	-7.26	12	0.05	-1228.00	-1088.00	8000	20240725	-1.25	2670	20240419	195.88	8000	0.00	20240725	2670	195.88	20240419	8000	-1.25	20240725	2670	195.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
29	20240726	131049	57	100.00	KONEX	신고가		N	N	N	N		N	7900	100	2	1.28	6873900	902	435.75	8000	8000	7620	8970	6630	7800	7620.73	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	8	1170	500	4680	10	1	1655205	131	-6.43	-7.26	12	0.05	-1228.00	-1088.00	8000	20240725	-1.25	2670	20240419	195.88	8000	0.00	20240725	2670	195.88	20240419	8000	-1.25	20240725	2670	195.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
30	20240726	121053	57	100.00	KONEX	신고가		N	N	N	N		N	8000	200	2	2.56	8000	1	0.48	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	8	1170	500	4680	10	1	1655205	132	-6.51	-7.35	12	0.00	-1228.00	-1088.00	8000	20240725	0.00	2670	20240419	199.63	8000	0.00	20240725	2670	199.63	20240419	8000	0.00	20240725	2670	199.63	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
31	20240726	111053	57	100.00	KONEX	신고가		N	N	N	N		N	8000	200	2	2.56	8000	1	0.48	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	8	1170	500	4680	10	1	1655205	132	-6.51	-7.35	12	0.00	-1228.00	-1088.00	8000	20240725	0.00	2670	20240419	199.63	8000	0.00	20240725	2670	199.63	20240419	8000	0.00	20240725	2670	199.63	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
32	20240726	101045	57	100.00	KONEX	신고가		N	N	N	N		N	8000	200	2	2.56	8000	1	0.48	8000	8000	8000	8970	6630	7800	8000.00	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	8	1170	500	4680	10	1	1655205	132	-6.51	-7.35	12	0.00	-1228.00	-1088.00	8000	20240725	0.00	2670	20240419	199.63	8000	0.00	20240725	2670	199.63	20240419	8000	0.00	20240725	2670	199.63	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
33	20240726	091045	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8200	8000	7800	7600	7400	8100	7700	8	1170	500	4680	10	1	1655205	129	-6.35	-7.17	12	0.00	-1228.00	-1088.00	8000	20240725	-2.50	2670	20240419	192.13	8000	-2.50	20240725	2670	192.13	20240419	8000	-2.50	20240725	2670	192.13	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
34	20240725	161043	57	100.00	KONEX	신고가		N	N	N	N		N	7800	0	3	0.00	1594800	207	68.54	7700	8000	7600	8970	6630	7800	7704.35	0.00	0	0	7946	7872	7726	7652	7506	7910	7690	8	1170	500	4680	10	1	1655205	129	-6.35	-7.17	12	0.01	-1228.00	-1088.00	8000	20240725	-2.50	2670	20240419	192.13	8000	-2.50	20240725	2670	192.13	20240419	8000	-2.50	20240725	2670	192.13	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
35	20240725	151056	57	100.00	KONEX	신고가		N	N	N	N		N	8000	200	2	2.56	817100	106	35.10	7700	8000	7700	8970	6630	7800	7708.49	0.00	0	0	7946	7872	7726	7652	7506	7910	7690	8	1170	500	4680	10	1	1655205	132	-6.51	-7.35	12	0.01	-1228.00	-1088.00	8000	20240725	0.00	2670	20240419	199.63	8000	0.00	20240725	2670	199.63	20240419	8000	0.00	20240725	2670	199.63	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
36	20240725	141051	57	100.00	KONEX			N	N	N	N		N	7700	-100	5	-1.28	770000	100	33.11	7700	7700	7700	8970	6630	7800	7700.00	0.00	0	0	7946	7872	7726	7652	7506	7910	7690	8	1170	500	4680	10	1	1655205	127	-6.27	-7.08	12	0.01	-1228.00	-1088.00	7800	20240724	-1.28	2670	20240419	188.39	7800	-1.28	20240724	2670	188.39	20240419	7800	-1.28	20240724	2670	188.39	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
37	20240725	131045	57	100.00	KONEX			N	N	N	N		N	7700	-100	5	-1.28	770000	100	33.11	7700	7700	7700	8970	6630	7800	7700.00	0.00	0	0	7946	7872	7726	7652	7506	7910	7690	8	1170	500	4680	10	1	1655205	127	-6.27	-7.08	12	0.01	-1228.00	-1088.00	7800	20240724	-1.28	2670	20240419	188.39	7800	-1.28	20240724	2670	188.39	20240419	7800	-1.28	20240724	2670	188.39	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
38	20240725	121050	57	100.00	KONEX			N	N	N	N		N	7700	-100	5	-1.28	731500	95	31.46	7700	7700	7700	8970	6630	7800	7700.00	0.00	0	0	7946	7872	7726	7652	7506	7910	7690	8	1170	500	4680	10	1	1655205	127	-6.27	-7.08	12	0.01	-1228.00	-1088.00	7800	20240724	-1.28	2670	20240419	188.39	7800	-1.28	20240724	2670	188.39	20240419	7800	-1.28	20240724	2670	188.39	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
39	20240725	111048	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7946	7872	7726	7652	7506	7910	7690	8	1170	500	4680	10	1	1655205	129	-6.35	-7.17	12	0.00	-1228.00	-1088.00	7800	20240724	0.00	2670	20240419	192.13	7800	0.00	20240724	2670	192.13	20240419	7800	0.00	20240724	2670	192.13	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
40	20240725	101041	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7946	7872	7726	7652	7506	7910	7690	8	1170	500	4680	10	1	1655205	129	-6.35	-7.17	12	0.00	-1228.00	-1088.00	7800	20240724	0.00	2670	20240419	192.13	7800	0.00	20240724	2670	192.13	20240419	7800	0.00	20240724	2670	192.13	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
41	20240725	091037	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7946	7872	7726	7652	7506	7910	7690	8	1170	500	4680	10	1	1655205	129	-6.35	-7.17	12	0.00	-1228.00	-1088.00	7800	20240724	0.00	2670	20240419	192.13	7800	0.00	20240724	2670	192.13	20240419	7800	0.00	20240724	2670	192.13	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
42	20240724	161036	57	100.00	KONEX	신고가		N	N	N	N		N	7800	230	2	3.04	2294520	302	73.48	7580	7800	7580	8700	6440	7570	7597.75	0.00	0	0	7843	7706	7453	7316	7063	7775	7385	8	1130	500	4540	10	1	1655205	129	-6.35	-7.17	12	0.02	-1228.00	-1088.00	7800	20240724	0.00	2670	20240419	192.13	7800	0.00	20240724	2670	192.13	20240419	7800	0.00	20240724	2670	192.13	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
43	20240724	151053	57	100.00	KONEX	신고가		N	N	N	N		N	7600	30	2	0.40	2138520	282	68.61	7580	7600	7580	8700	6440	7570	7583.40	0.00	0	0	7843	7706	7453	7316	7063	7775	7385	8	1130	500	4540	10	1	1655205	126	-6.19	-6.99	12	0.02	-1228.00	-1088.00	7600	20240724	0.00	2670	20240419	184.64	7600	0.00	20240724	2670	184.64	20240419	7600	0.00	20240724	2670	184.64	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
44	20240724	141046	57	100.00	KONEX	신고가		N	N	N	N		N	7600	30	2	0.40	2138520	282	68.61	7580	7600	7580	8700	6440	7570	7583.40	0.00	0	0	7843	7706	7453	7316	7063	7775	7385	8	1130	500	4540	10	1	1655205	126	-6.19	-6.99	12	0.02	-1228.00	-1088.00	7600	20240724	0.00	2670	20240419	184.64	7600	0.00	20240724	2670	184.64	20240419	7600	0.00	20240724	2670	184.64	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
45	20240724	131052	57	100.00	KONEX			N	N	N	N		N	7580	10	2	0.13	1758560	232	56.45	7580	7580	7580	8700	6440	7570	7580.00	0.00	0	0	7843	7706	7453	7316	7063	7775	7385	8	1130	500	4540	10	1	1655205	125	-6.17	-6.97	12	0.01	-1228.00	-1088.00	7590	20240723	-0.13	2670	20240419	183.90	7590	-0.13	20240723	2670	183.90	20240419	7590	-0.13	20240723	2670	183.90	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
46	20240724	121050	57	100.00	KONEX			N	N	N	N		N	7580	10	2	0.13	1758560	232	56.45	7580	7580	7580	8700	6440	7570	7580.00	0.00	0	0	7843	7706	7453	7316	7063	7775	7385	8	1130	500	4540	10	1	1655205	125	-6.17	-6.97	12	0.01	-1228.00	-1088.00	7590	20240723	-0.13	2670	20240419	183.90	7590	-0.13	20240723	2670	183.90	20240419	7590	-0.13	20240723	2670	183.90	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
47	20240724	111047	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	8700	6440	7570	0.00	0.00	0	0	7843	7706	7453	7316	7063	7775	7385	8	1130	500	4540	10	1	1655205	125	-6.16	-6.96	12	0.00	-1228.00	-1088.00	7590	20240723	-0.26	2670	20240419	183.52	7590	-0.26	20240723	2670	183.52	20240419	7590	-0.26	20240723	2670	183.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
48	20240724	101114	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	8700	6440	7570	0.00	0.00	0	0	7843	7706	7453	7316	7063	7775	7385	8	1130	500	4540	10	1	1655205	125	-6.16	-6.96	12	0.00	-1228.00	-1088.00	7590	20240723	-0.26	2670	20240419	183.52	7590	-0.26	20240723	2670	183.52	20240419	7590	-0.26	20240723	2670	183.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
49	20240724	091038	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	8700	6440	7570	0.00	0.00	0	0	7843	7706	7453	7316	7063	7775	7385	8	1130	500	4540	10	1	1655205	125	-6.16	-6.96	12	0.00	-1228.00	-1088.00	7590	20240723	-0.26	2670	20240419	183.52	7590	-0.26	20240723	2670	183.52	20240419	7590	-0.26	20240723	2670	183.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
50	20240723	161031	57	100.00	KONEX	신고가		N	N	N	N		N	7570	260	2	3.56	2970860	411	112.91	7400	7590	7200	8400	6220	7310	7228.37	0.00	0	0	7650	7480	7140	6970	6630	7565	7055	8	1090	500	4380	10	1	1655205	125	-6.16	-6.96	12	0.02	-1228.00	-1088.00	7590	20240723	-0.26	2670	20240419	183.52	7590	-0.26	20240723	2670	183.52	20240419	7590	-0.26	20240723	2670	183.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
51	20240723	151057	57	100.00	KONEX	신고가		N	N	N	N		N	7200	-110	5	-1.50	2963290	410	112.64	7400	7590	7200	8400	6220	7310	7227.54	0.00	0	0	7650	7480	7140	6970	6630	7565	7055	8	1090	500	4380	10	1	1655205	119	-5.86	-6.62	12	0.02	-1228.00	-1088.00	7590	20240723	-5.14	2670	20240419	169.66	7590	-5.14	20240723	2670	169.66	20240419	7590	-5.14	20240723	2670	169.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
52	20240723	141033	57	100.00	KONEX	신고가		N	N	N	N		N	7200	-110	5	-1.50	2963290	410	112.64	7400	7590	7200	8400	6220	7310	7227.54	0.00	0	0	7650	7480	7140	6970	6630	7565	7055	8	1090	500	4380	10	1	1655205	119	-5.86	-6.62	12	0.02	-1228.00	-1088.00	7590	20240723	-5.14	2670	20240419	169.66	7590	-5.14	20240723	2670	169.66	20240419	7590	-5.14	20240723	2670	169.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
53	20240723	131029	57	100.00	KONEX	신고가		N	N	N	N		N	7200	-110	5	-1.50	2502490	346	95.05	7400	7590	7200	8400	6220	7310	7232.63	0.00	0	0	7650	7480	7140	6970	6630	7565	7055	8	1090	500	4380	10	1	1655205	119	-5.86	-6.62	12	0.02	-1228.00	-1088.00	7590	20240723	-5.14	2670	20240419	169.66	7590	-5.14	20240723	2670	169.66	20240419	7590	-5.14	20240723	2670	169.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
54	20240723	121037	57	100.00	KONEX	신고가		N	N	N	N		N	7200	-110	5	-1.50	2502490	346	95.05	7400	7590	7200	8400	6220	7310	7232.63	0.00	0	0	7650	7480	7140	6970	6630	7565	7055	8	1090	500	4380	10	1	1655205	119	-5.86	-6.62	12	0.02	-1228.00	-1088.00	7590	20240723	-5.14	2670	20240419	169.66	7590	-5.14	20240723	2670	169.66	20240419	7590	-5.14	20240723	2670	169.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
55	20240723	111037	57	100.00	KONEX	신고가		N	N	N	N		N	7590	280	2	3.83	304540	41	11.26	7400	7590	7400	8400	6220	7310	7427.80	0.00	0	0	7650	7480	7140	6970	6630	7565	7055	8	1090	500	4380	10	1	1655205	126	-6.18	-6.98	12	0.00	-1228.00	-1088.00	7590	20240723	0.00	2670	20240419	184.27	7590	0.00	20240723	2670	184.27	20240419	7590	0.00	20240723	2670	184.27	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
56	20240723	101031	57	100.00	KONEX	신고가		N	N	N	N		N	7590	280	2	3.83	304540	41	11.26	7400	7590	7400	8400	6220	7310	7427.80	0.00	0	0	7650	7480	7140	6970	6630	7565	7055	8	1090	500	4380	10	1	1655205	126	-6.18	-6.98	12	0.00	-1228.00	-1088.00	7590	20240723	0.00	2670	20240419	184.27	7590	0.00	20240723	2670	184.27	20240419	7590	0.00	20240723	2670	184.27	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
57	20240723	091043	57	100.00	KONEX			N	N	N	N		N	7310	0	3	0.00	0	0	0.00	0	0	0	8400	6220	7310	0.00	0.00	0	0	7650	7480	7140	6970	6630	7565	7055	8	1090	500	4380	10	1	1655205	121	-5.95	-6.72	12	0.00	-1228.00	-1088.00	7400	20240617	-1.22	2670	20240419	173.78	7400	-1.22	20240617	2670	173.78	20240419	7400	-1.22	20240617	2670	173.78	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
58	20240722	161026	57	100.00	KONEX			N	N	N	N		N	7310	510	2	7.50	2612400	364	254.55	7000	7310	6800	7820	5780	6800	7176.92	0.00	0	0	7333	7066	6733	6466	6133	7200	6600	8	1020	500	4080	10	1	1655205	121	-5.95	-6.72	12	0.02	-1228.00	-1088.00	7400	20240617	-1.22	2670	20240419	173.78	7400	-1.22	20240617	2670	173.78	20240419	7400	-1.22	20240617	2670	173.78	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
59	20240722	151035	57	100.00	KONEX			N	N	N	N		N	7310	510	2	7.50	2612400	364	254.55	7000	7310	6800	7820	5780	6800	7176.92	0.00	0	0	7333	7066	6733	6466	6133	7200	6600	8	1020	500	4080	10	1	1655205	121	-5.95	-6.72	12	0.02	-1228.00	-1088.00	7400	20240617	-1.22	2670	20240419	173.78	7400	-1.22	20240617	2670	173.78	20240419	7400	-1.22	20240617	2670	173.78	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
60	20240722	141042	57	100.00	KONEX			N	N	N	N		N	7200	400	2	5.88	306200	44	30.77	7000	7200	6800	7820	5780	6800	6959.09	0.00	0	0	7333	7066	6733	6466	6133	7200	6600	8	1020	500	4080	10	1	1655205	119	-5.86	-6.62	12	0.00	-1228.00	-1088.00	7400	20240617	-2.70	2670	20240419	169.66	7400	-2.70	20240617	2670	169.66	20240419	7400	-2.70	20240617	2670	169.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
61	20240722	131037	57	100.00	KONEX			N	N	N	N		N	7200	400	2	5.88	306200	44	30.77	7000	7200	6800	7820	5780	6800	6959.09	0.00	0	0	7333	7066	6733	6466	6133	7200	6600	8	1020	500	4080	10	1	1655205	119	-5.86	-6.62	12	0.00	-1228.00	-1088.00	7400	20240617	-2.70	2670	20240419	169.66	7400	-2.70	20240617	2670	169.66	20240419	7400	-2.70	20240617	2670	169.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
62	20240722	121033	57	100.00	KONEX			N	N	N	N		N	7200	400	2	5.88	306200	44	30.77	7000	7200	6800	7820	5780	6800	6959.09	0.00	0	0	7333	7066	6733	6466	6133	7200	6600	8	1020	500	4080	10	1	1655205	119	-5.86	-6.62	12	0.00	-1228.00	-1088.00	7400	20240617	-2.70	2670	20240419	169.66	7400	-2.70	20240617	2670	169.66	20240419	7400	-2.70	20240617	2670	169.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
63	20240722	111033	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	96600	14	9.79	7000	7000	6800	7820	5780	6800	6900.00	0.00	0	0	7333	7066	6733	6466	6133	7200	6600	8	1020	500	4080	10	1	1655205	113	-5.54	-6.25	12	0.00	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
64	20240722	101033	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	96600	14	9.79	7000	7000	6800	7820	5780	6800	6900.00	0.00	0	0	7333	7066	6733	6466	6133	7200	6600	8	1020	500	4080	10	1	1655205	113	-5.54	-6.25	12	0.00	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
65	20240722	091037	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7333	7066	6733	6466	6133	7200	6600	8	1020	500	4080	10	1	1655205	113	-5.54	-6.25	12	0.00	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
66	20240719	161007	57	100.00	KONEX			N	N	N	N		N	6800	300	2	4.62	948900	143	12.11	6590	7000	6400	7470	5530	6500	6635.66	0.00	0	0	6680	6590	6450	6360	6220	6635	6405	8	970	500	3900	10	1	1655205	113	-5.54	-6.25	12	0.01	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
67	20240719	151019	57	100.00	KONEX			N	N	N	N		N	6400	-100	5	-1.54	724500	110	9.31	6590	7000	6400	7470	5530	6500	6586.36	0.00	0	0	6680	6590	6450	6360	6220	6635	6405	8	970	500	3900	10	1	1655205	106	-5.21	-5.88	12	0.01	-1228.00	-1088.00	7400	20240617	-13.51	2670	20240419	139.70	7400	-13.51	20240617	2670	139.70	20240419	7400	-13.51	20240617	2670	139.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
68	20240719	141020	57	100.00	KONEX			N	N	N	N		N	6400	-100	5	-1.54	724500	110	9.31	6590	7000	6400	7470	5530	6500	6586.36	0.00	0	0	6680	6590	6450	6360	6220	6635	6405	8	970	500	3900	10	1	1655205	106	-5.21	-5.88	12	0.01	-1228.00	-1088.00	7400	20240617	-13.51	2670	20240419	139.70	7400	-13.51	20240617	2670	139.70	20240419	7400	-13.51	20240617	2670	139.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
69	20240719	131011	57	100.00	KONEX			N	N	N	N		N	6400	-100	5	-1.54	724500	110	9.31	6590	7000	6400	7470	5530	6500	6586.36	0.00	0	0	6680	6590	6450	6360	6220	6635	6405	8	970	500	3900	10	1	1655205	106	-5.21	-5.88	12	0.01	-1228.00	-1088.00	7400	20240617	-13.51	2670	20240419	139.70	7400	-13.51	20240617	2670	139.70	20240419	7400	-13.51	20240617	2670	139.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
70	20240719	121009	57	100.00	KONEX			N	N	N	N		N	6600	100	2	1.54	403900	60	5.08	6590	7000	6590	7470	5530	6500	6731.67	0.00	0	0	6680	6590	6450	6360	6220	6635	6405	8	970	500	3900	10	1	1655205	109	-5.37	-6.07	12	0.00	-1228.00	-1088.00	7400	20240617	-10.81	2670	20240419	147.19	7400	-10.81	20240617	2670	147.19	20240419	7400	-10.81	20240617	2670	147.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
71	20240719	111021	57	100.00	KONEX			N	N	N	N		N	6600	100	2	1.54	403900	60	5.08	6590	7000	6590	7470	5530	6500	6731.67	0.00	0	0	6680	6590	6450	6360	6220	6635	6405	8	970	500	3900	10	1	1655205	109	-5.37	-6.07	12	0.00	-1228.00	-1088.00	7400	20240617	-10.81	2670	20240419	147.19	7400	-10.81	20240617	2670	147.19	20240419	7400	-10.81	20240617	2670	147.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
72	20240719	100957	57	100.00	KONEX			N	N	N	N		N	6600	100	2	1.54	403900	60	5.08	6590	7000	6590	7470	5530	6500	6731.67	0.00	0	0	6680	6590	6450	6360	6220	6635	6405	8	970	500	3900	10	1	1655205	109	-5.37	-6.07	12	0.00	-1228.00	-1088.00	7400	20240617	-10.81	2670	20240419	147.19	7400	-10.81	20240617	2670	147.19	20240419	7400	-10.81	20240617	2670	147.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
73	20240719	091023	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6680	6590	6450	6360	6220	6635	6405	8	970	500	3900	10	1	1655205	108	-5.29	-5.97	12	0.00	-1228.00	-1088.00	7400	20240617	-12.16	2670	20240419	143.45	7400	-12.16	20240617	2670	143.45	20240419	7400	-12.16	20240617	2670	143.45	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
74	20240718	161001	57	100.00	KONEX			N	N	N	N		N	6500	-70	5	-1.07	7555770	1181	15.48	6320	6540	6310	7550	5590	6570	6397.77	0.00	0	0	7936	7252	6436	5752	4936	7595	6095	8	980	500	3940	10	1	1655205	108	-5.29	-5.97	12	0.07	-1228.00	-1088.00	7400	20240617	-12.16	2670	20240419	143.45	7400	-12.16	20240617	2670	143.45	20240419	7400	-12.16	20240617	2670	143.45	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
75	20240718	151011	57	100.00	KONEX			N	N	N	N		N	6500	-70	5	-1.07	7555770	1181	15.48	6320	6540	6310	7550	5590	6570	6397.77	0.00	0	0	7936	7252	6436	5752	4936	7595	6095	8	980	500	3940	10	1	1655205	108	-5.29	-5.97	12	0.07	-1228.00	-1088.00	7400	20240617	-12.16	2670	20240419	143.45	7400	-12.16	20240617	2670	143.45	20240419	7400	-12.16	20240617	2670	143.45	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
76	20240718	141002	57	100.00	KONEX			N	N	N	N		N	6500	-70	5	-1.07	7555770	1181	15.48	6320	6540	6310	7550	5590	6570	6397.77	0.00	0	0	7936	7252	6436	5752	4936	7595	6095	8	980	500	3940	10	1	1655205	108	-5.29	-5.97	12	0.07	-1228.00	-1088.00	7400	20240617	-12.16	2670	20240419	143.45	7400	-12.16	20240617	2670	143.45	20240419	7400	-12.16	20240617	2670	143.45	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
77	20240718	131003	57	100.00	KONEX			N	N	N	N		N	6500	-70	5	-1.07	7555770	1181	15.48	6320	6540	6310	7550	5590	6570	6397.77	0.00	0	0	7936	7252	6436	5752	4936	7595	6095	8	980	500	3940	10	1	1655205	108	-5.29	-5.97	12	0.07	-1228.00	-1088.00	7400	20240617	-12.16	2670	20240419	143.45	7400	-12.16	20240617	2670	143.45	20240419	7400	-12.16	20240617	2670	143.45	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
78	20240718	121004	57	100.00	KONEX			N	N	N	N		N	6540	-30	5	-0.46	4143320	656	8.60	6320	6540	6310	7550	5590	6570	6316.04	0.00	0	0	7936	7252	6436	5752	4936	7595	6095	8	980	500	3940	10	1	1655205	108	-5.33	-6.01	12	0.04	-1228.00	-1088.00	7400	20240617	-11.62	2670	20240419	144.94	7400	-11.62	20240617	2670	144.94	20240419	7400	-11.62	20240617	2670	144.94	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
79	20240718	111011	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	7936	7252	6436	5752	4936	7595	6095	8	980	500	3940	10	1	1655205	109	-5.35	-6.04	12	0.00	-1228.00	-1088.00	7400	20240617	-11.22	2670	20240419	146.07	7400	-11.22	20240617	2670	146.07	20240419	7400	-11.22	20240617	2670	146.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
80	20240718	101013	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	7936	7252	6436	5752	4936	7595	6095	8	980	500	3940	10	1	1655205	109	-5.35	-6.04	12	0.00	-1228.00	-1088.00	7400	20240617	-11.22	2670	20240419	146.07	7400	-11.22	20240617	2670	146.07	20240419	7400	-11.22	20240617	2670	146.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
81	20240718	091012	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	7936	7252	6436	5752	4936	7595	6095	8	980	500	3940	10	1	1655205	109	-5.35	-6.04	12	0.00	-1228.00	-1088.00	7400	20240617	-11.22	2670	20240419	146.07	7400	-11.22	20240617	2670	146.07	20240419	7400	-11.22	20240617	2670	146.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
82	20240717	161054	57	100.00	KONEX			N	N	N	N		N	6570	370	2	5.97	51453310	7629	16584.78	6200	7120	5620	7130	5270	6200	6744.44	0.00	0	0	6706	6452	6326	6072	5946	6390	6010	8	930	500	3720	10	1	1655205	109	-5.35	-6.04	12	0.46	-1228.00	-1088.00	7400	20240617	-11.22	2670	20240419	146.07	7400	-11.22	20240617	2670	146.07	20240419	7400	-11.22	20240617	2670	146.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
83	20240717	151100	57	100.00	KONEX			N	N	N	N		N	6570	370	2	5.97	51453310	7629	16584.78	6200	7120	5620	7130	5270	6200	6744.44	0.00	0	0	6706	6452	6326	6072	5946	6390	6010	8	930	500	3720	10	1	1655205	109	-5.35	-6.04	12	0.46	-1228.00	-1088.00	7400	20240617	-11.22	2670	20240419	146.07	7400	-11.22	20240617	2670	146.07	20240419	7400	-11.22	20240617	2670	146.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
84	20240717	141057	57	100.00	KONEX			N	N	N	N		N	6590	390	2	6.29	51440170	7627	16580.44	6200	7120	5620	7130	5270	6200	6744.48	0.00	0	0	6706	6452	6326	6072	5946	6390	6010	8	930	500	3720	10	1	1655205	109	-5.37	-6.06	12	0.46	-1228.00	-1088.00	7400	20240617	-10.95	2670	20240419	146.82	7400	-10.95	20240617	2670	146.82	20240419	7400	-10.95	20240617	2670	146.82	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
85	20240717	131055	57	100.00	KONEX			N	N	N	N		N	6150	-50	5	-0.81	51276630	7601	16523.91	6200	7120	5620	7130	5270	6200	6746.04	0.00	0	0	6706	6452	6326	6072	5946	6390	6010	8	930	500	3720	10	1	1655205	102	-5.01	-5.65	12	0.46	-1228.00	-1088.00	7400	20240617	-16.89	2670	20240419	130.34	7400	-16.89	20240617	2670	130.34	20240419	7400	-16.89	20240617	2670	130.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
86	20240717	121056	57	100.00	KONEX			N	N	N	N		N	6000	-200	5	-3.23	51245770	7596	16513.04	6200	7120	5620	7130	5270	6200	6746.42	0.00	0	0	6706	6452	6326	6072	5946	6390	6010	8	930	500	3720	10	1	1655205	99	-4.89	-5.51	12	0.46	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
87	20240717	111058	57	100.00	KONEX			N	N	N	N		N	6600	400	2	6.45	47571070	6989	15193.48	6200	7120	5620	7130	5270	6200	6806.56	0.00	0	0	6706	6452	6326	6072	5946	6390	6010	8	930	500	3720	10	1	1655205	109	-5.37	-6.07	12	0.42	-1228.00	-1088.00	7400	20240617	-10.81	2670	20240419	147.19	7400	-10.81	20240617	2670	147.19	20240419	7400	-10.81	20240617	2670	147.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
88	20240717	101100	57	100.00	KONEX			N	N	N	N		N	6000	-200	5	-3.23	9527340	1572	3417.39	6200	6200	5620	7130	5270	6200	6060.65	0.00	0	0	6706	6452	6326	6072	5946	6390	6010	8	930	500	3720	10	1	1655205	99	-4.89	-5.51	12	0.09	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
89	20240717	090855	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	21.74	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6706	6452	6326	6072	5946	6390	6010	8	930	500	3720	10	1	1655205	103	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
90	20240716	161058	57	100.00	KONEX			N	N	N	N		N	6200	-140	5	-2.21	286280	46	10.31	6580	6580	6200	7290	5390	6340	6223.48	0.00	0	0	7653	6996	6643	5986	5633	6820	5810	8	950	500	3800	10	1	1655205	103	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
91	20240716	151111	57	100.00	KONEX			N	N	N	N		N	6200	-140	5	-2.21	286280	46	10.31	6580	6580	6200	7290	5390	6340	6223.48	0.00	0	0	7653	6996	6643	5986	5633	6820	5810	8	950	500	3800	10	1	1655205	103	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
92	20240716	141105	57	100.00	KONEX			N	N	N	N		N	6200	-140	5	-2.21	286280	46	10.31	6580	6580	6200	7290	5390	6340	6223.48	0.00	0	0	7653	6996	6643	5986	5633	6820	5810	8	950	500	3800	10	1	1655205	103	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
93	20240716	131105	57	100.00	KONEX			N	N	N	N		N	6220	-120	5	-1.89	224280	36	8.07	6580	6580	6220	7290	5390	6340	6230.00	0.00	0	0	7653	6996	6643	5986	5633	6820	5810	8	950	500	3800	10	1	1655205	103	-5.07	-5.72	12	0.00	-1228.00	-1088.00	7400	20240617	-15.95	2670	20240419	132.96	7400	-15.95	20240617	2670	132.96	20240419	7400	-15.95	20240617	2670	132.96	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
94	20240716	121103	57	100.00	KONEX			N	N	N	N		N	6220	-120	5	-1.89	224280	36	8.07	6580	6580	6220	7290	5390	6340	6230.00	0.00	0	0	7653	6996	6643	5986	5633	6820	5810	8	950	500	3800	10	1	1655205	103	-5.07	-5.72	12	0.00	-1228.00	-1088.00	7400	20240617	-15.95	2670	20240419	132.96	7400	-15.95	20240617	2670	132.96	20240419	7400	-15.95	20240617	2670	132.96	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
95	20240716	111104	57	100.00	KONEX			N	N	N	N		N	6220	-120	5	-1.89	162080	26	5.83	6580	6580	6220	7290	5390	6340	6233.85	0.00	0	0	7653	6996	6643	5986	5633	6820	5810	8	950	500	3800	10	1	1655205	103	-5.07	-5.72	12	0.00	-1228.00	-1088.00	7400	20240617	-15.95	2670	20240419	132.96	7400	-15.95	20240617	2670	132.96	20240419	7400	-15.95	20240617	2670	132.96	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
96	20240716	101104	57	100.00	KONEX			N	N	N	N		N	6580	240	2	3.79	6580	1	0.22	6580	6580	6580	7290	5390	6340	6580.00	0.00	0	0	7653	6996	6643	5986	5633	6820	5810	8	950	500	3800	10	1	1655205	109	-5.36	-6.05	12	0.00	-1228.00	-1088.00	7400	20240617	-11.08	2670	20240419	146.44	7400	-11.08	20240617	2670	146.44	20240419	7400	-11.08	20240617	2670	146.44	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
97	20240716	091103	57	100.00	KONEX			N	N	N	N		N	6580	240	2	3.79	6580	1	0.22	6580	6580	6580	7290	5390	6340	6580.00	0.00	0	0	7653	6996	6643	5986	5633	6820	5810	8	950	500	3800	10	1	1655205	109	-5.36	-6.05	12	0.00	-1228.00	-1088.00	7400	20240617	-11.08	2670	20240419	146.44	7400	-11.08	20240617	2670	146.44	20240419	7400	-11.08	20240617	2670	146.44	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
98	20240715	161046	57	100.00	KONEX			N	N	N	N		N	6340	-1050	5	-14.21	2853970	446	21.57	7000	7300	6290	8490	6290	7390	6399.04	0.00	0	0	7983	7686	7093	6796	6203	7835	6945	8	1100	500	4430	10	1	1655205	105	-5.16	-5.83	12	0.03	-1228.00	-1088.00	7400	20240617	-14.32	2670	20240419	137.45	7400	-14.32	20240617	2670	137.45	20240419	7400	-14.32	20240617	2670	137.45	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
99	20240715	151055	57	100.00	KONEX			N	N	N	N		N	6400	-990	5	-13.40	1376750	213	10.30	7000	7300	6290	8490	6290	7390	6463.62	0.00	0	0	7983	7686	7093	6796	6203	7835	6945	8	1100	500	4430	10	1	1655205	106	-5.21	-5.88	12	0.01	-1228.00	-1088.00	7400	20240617	-13.51	2670	20240419	139.70	7400	-13.51	20240617	2670	139.70	20240419	7400	-13.51	20240617	2670	139.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
100	20240715	141051	57	100.00	KONEX			N	N	N	N		N	7280	-110	5	-1.49	1312750	203	9.82	7000	7300	6290	8490	6290	7390	6466.75	0.00	0	0	7983	7686	7093	6796	6203	7835	6945	8	1100	500	4430	10	1	1655205	120	-5.93	-6.69	12	0.01	-1228.00	-1088.00	7400	20240617	-1.62	2670	20240419	172.66	7400	-1.62	20240617	2670	172.66	20240419	7400	-1.62	20240617	2670	172.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
101	20240715	131054	57	100.00	KONEX			N	N	N	N		N	7300	-90	5	-1.22	1290910	200	9.67	7000	7300	6290	8490	6290	7390	6454.55	0.00	0	0	7983	7686	7093	6796	6203	7835	6945	8	1100	500	4430	10	1	1655205	121	-5.94	-6.71	12	0.01	-1228.00	-1088.00	7400	20240617	-1.35	2670	20240419	173.41	7400	-1.35	20240617	2670	173.41	20240419	7400	-1.35	20240617	2670	173.41	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
102	20240715	121052	57	100.00	KONEX			N	N	N	N		N	7300	-90	5	-1.22	1290910	200	9.67	7000	7300	6290	8490	6290	7390	6454.55	0.00	0	0	7983	7686	7093	6796	6203	7835	6945	8	1100	500	4430	10	1	1655205	121	-5.94	-6.71	12	0.01	-1228.00	-1088.00	7400	20240617	-1.35	2670	20240419	173.41	7400	-1.35	20240617	2670	173.41	20240419	7400	-1.35	20240617	2670	173.41	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
103	20240715	111053	57	100.00	KONEX			N	N	N	N		N	7300	-90	5	-1.22	1290910	200	9.67	7000	7300	6290	8490	6290	7390	6454.55	0.00	0	0	7983	7686	7093	6796	6203	7835	6945	8	1100	500	4430	10	1	1655205	121	-5.94	-6.71	12	0.01	-1228.00	-1088.00	7400	20240617	-1.35	2670	20240419	173.41	7400	-1.35	20240617	2670	173.41	20240419	7400	-1.35	20240617	2670	173.41	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
104	20240715	101051	57	100.00	KONEX			N	N	N	N		N	6290	-1100	4	-14.88	1283610	199	9.62	7000	7000	6290	8490	6290	7390	6450.30	0.00	0	0	7983	7686	7093	6796	6203	7835	6945	8	1100	500	4430	10	1	1655205	104	-5.12	-5.78	12	0.01	-1228.00	-1088.00	7400	20240617	-15.00	2670	20240419	135.58	7400	-15.00	20240617	2670	135.58	20240419	7400	-15.00	20240617	2670	135.58	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
105	20240715	091053	57	100.00	KONEX			N	N	N	N		N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	0.00	0	0	7983	7686	7093	6796	6203	7835	6945	8	1100	500	4430	10	1	1655205	122	-6.02	-6.79	12	0.00	-1228.00	-1088.00	7400	20240617	-0.14	2670	20240419	176.78	7400	-0.14	20240617	2670	176.78	20240419	7400	-0.14	20240617	2670	176.78	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
106	20240712	161043	57	100.00	KONEX			N	N	N	N		N	7390	590	2	8.68	14555010	2068	206800.00	6500	7390	6500	7820	5780	6800	7038.21	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	8	1020	500	4080	10	1	1655205	122	-6.02	-6.79	12	0.12	-1228.00	-1088.00	7400	20240617	-0.14	2670	20240419	176.78	7400	-0.14	20240617	2670	176.78	20240419	7400	-0.14	20240617	2670	176.78	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
107	20240712	151051	57	100.00	KONEX			N	N	N	N		N	7200	400	2	5.88	12437610	1766	176600.00	6500	7200	6500	7820	5780	6800	7042.81	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	8	1020	500	4080	10	1	1655205	119	-5.86	-6.62	12	0.11	-1228.00	-1088.00	7400	20240617	-2.70	2670	20240419	169.66	7400	-2.70	20240617	2670	169.66	20240419	7400	-2.70	20240617	2670	169.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
108	20240712	141054	57	100.00	KONEX			N	N	N	N		N	7200	400	2	5.88	8909610	1276	127600.00	6500	7200	6500	7820	5780	6800	6982.45	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	8	1020	500	4080	10	1	1655205	119	-5.86	-6.62	12	0.08	-1228.00	-1088.00	7400	20240617	-2.70	2670	20240419	169.66	7400	-2.70	20240617	2670	169.66	20240419	7400	-2.70	20240617	2670	169.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
109	20240712	131048	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	1060700	157	15700.00	6500	6800	6500	7820	5780	6800	6756.05	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	8	1020	500	4080	10	1	1655205	113	-5.54	-6.25	12	0.01	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
110	20240712	121049	57	100.00	KONEX			N	N	N	N		N	6500	-300	5	-4.41	19500	3	300.00	6500	6500	6500	7820	5780	6800	6500.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	8	1020	500	4080	10	1	1655205	108	-5.29	-5.97	12	0.00	-1228.00	-1088.00	7400	20240617	-12.16	2670	20240419	143.45	7400	-12.16	20240617	2670	143.45	20240419	7400	-12.16	20240617	2670	143.45	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
111	20240712	111046	57	100.00	KONEX			N	N	N	N		N	6500	-300	5	-4.41	19500	3	300.00	6500	6500	6500	7820	5780	6800	6500.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	8	1020	500	4080	10	1	1655205	108	-5.29	-5.97	12	0.00	-1228.00	-1088.00	7400	20240617	-12.16	2670	20240419	143.45	7400	-12.16	20240617	2670	143.45	20240419	7400	-12.16	20240617	2670	143.45	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
112	20240712	101047	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	8	1020	500	4080	10	1	1655205	113	-5.54	-6.25	12	0.00	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
113	20240712	091044	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	8	1020	500	4080	10	1	1655205	113	-5.54	-6.25	12	0.00	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
114	20240711	161040	57	100.00	KONEX			N	N	N	N		N	6800	200	2	3.03	6800	1	0.03	6800	6800	6800	7590	5610	6600	6800.00	0.00	0	0	6946	6772	6426	6252	5906	6860	6340	8	990	500	3960	10	1	1655205	113	-5.54	-6.25	12	0.00	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
115	20240711	151047	57	100.00	KONEX			N	N	N	N		N	6800	200	2	3.03	6800	1	0.03	6800	6800	6800	7590	5610	6600	6800.00	0.00	0	0	6946	6772	6426	6252	5906	6860	6340	8	990	500	3960	10	1	1655205	113	-5.54	-6.25	12	0.00	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
116	20240711	141047	57	100.00	KONEX			N	N	N	N		N	6800	200	2	3.03	6800	1	0.03	6800	6800	6800	7590	5610	6600	6800.00	0.00	0	0	6946	6772	6426	6252	5906	6860	6340	8	990	500	3960	10	1	1655205	113	-5.54	-6.25	12	0.00	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
117	20240711	131045	57	100.00	KONEX			N	N	N	N		N	6800	200	2	3.03	6800	1	0.03	6800	6800	6800	7590	5610	6600	6800.00	0.00	0	0	6946	6772	6426	6252	5906	6860	6340	8	990	500	3960	10	1	1655205	113	-5.54	-6.25	12	0.00	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
118	20240711	121044	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6946	6772	6426	6252	5906	6860	6340	8	990	500	3960	10	1	1655205	109	-5.37	-6.07	12	0.00	-1228.00	-1088.00	7400	20240617	-10.81	2670	20240419	147.19	7400	-10.81	20240617	2670	147.19	20240419	7400	-10.81	20240617	2670	147.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
119	20240711	111040	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6946	6772	6426	6252	5906	6860	6340	8	990	500	3960	10	1	1655205	109	-5.37	-6.07	12	0.00	-1228.00	-1088.00	7400	20240617	-10.81	2670	20240419	147.19	7400	-10.81	20240617	2670	147.19	20240419	7400	-10.81	20240617	2670	147.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
120	20240711	101043	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6946	6772	6426	6252	5906	6860	6340	8	990	500	3960	10	1	1655205	109	-5.37	-6.07	12	0.00	-1228.00	-1088.00	7400	20240617	-10.81	2670	20240419	147.19	7400	-10.81	20240617	2670	147.19	20240419	7400	-10.81	20240617	2670	147.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
121	20240711	091040	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6946	6772	6426	6252	5906	6860	6340	8	990	500	3960	10	1	1655205	109	-5.37	-6.07	12	0.00	-1228.00	-1088.00	7400	20240617	-10.81	2670	20240419	147.19	7400	-10.81	20240617	2670	147.19	20240419	7400	-10.81	20240617	2670	147.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
122	20240710	161036	57	100.00	KONEX			N	N	N	N		N	6600	230	2	3.61	25553990	3986	66433.33	6390	6600	6080	7320	5420	6370	6410.94	0.00	0	0	6630	6500	6250	6120	5870	6565	6185	8	950	500	3820	10	1	1655205	109	-5.37	-6.07	12	0.24	-1228.00	-1088.00	7400	20240617	-10.81	2670	20240419	147.19	7400	-10.81	20240617	2670	147.19	20240419	7400	-10.81	20240617	2670	147.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
123	20240710	151040	57	100.00	KONEX			N	N	N	N		N	6400	30	2	0.47	17118060	2693	44883.34	6390	6600	6080	7320	5420	6370	6356.50	0.00	0	0	6630	6500	6250	6120	5870	6565	6185	8	950	500	3820	10	1	1655205	106	-5.21	-5.88	12	0.16	-1228.00	-1088.00	7400	20240617	-13.51	2670	20240419	139.70	7400	-13.51	20240617	2670	139.70	20240419	7400	-13.51	20240617	2670	139.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
124	20240710	141040	57	100.00	KONEX			N	N	N	N		N	6530	160	2	2.51	13990300	2189	36483.34	6390	6600	6370	7320	5420	6370	6391.18	0.00	0	0	6630	6500	6250	6120	5870	6565	6185	8	950	500	3820	10	1	1655205	108	-5.32	-6.00	12	0.13	-1228.00	-1088.00	7400	20240617	-11.76	2670	20240419	144.57	7400	-11.76	20240617	2670	144.57	20240419	7400	-11.76	20240617	2670	144.57	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
125	20240710	131039	57	100.00	KONEX			N	N	N	N		N	6550	180	2	2.83	13970690	2186	36433.34	6390	6600	6370	7320	5420	6370	6390.98	0.00	0	0	6630	6500	6250	6120	5870	6565	6185	8	950	500	3820	10	1	1655205	108	-5.33	-6.02	12	0.13	-1228.00	-1088.00	7400	20240617	-11.49	2670	20240419	145.32	7400	-11.49	20240617	2670	145.32	20240419	7400	-11.49	20240617	2670	145.32	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
126	20240710	121037	57	100.00	KONEX			N	N	N	N		N	6400	30	2	0.47	13669340	2140	35666.66	6390	6400	6370	7320	5420	6370	6387.54	0.00	0	0	6630	6500	6250	6120	5870	6565	6185	8	950	500	3820	10	1	1655205	106	-5.21	-5.88	12	0.13	-1228.00	-1088.00	7400	20240617	-13.51	2670	20240419	139.70	7400	-13.51	20240617	2670	139.70	20240419	7400	-13.51	20240617	2670	139.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
127	20240710	111039	57	100.00	KONEX			N	N	N	N		N	6390	20	2	0.31	6390	1	16.67	6390	6390	6390	7320	5420	6370	6390.00	0.00	0	0	6630	6500	6250	6120	5870	6565	6185	8	950	500	3820	10	1	1655205	106	-5.20	-5.87	12	0.00	-1228.00	-1088.00	7400	20240617	-13.65	2670	20240419	139.33	7400	-13.65	20240617	2670	139.33	20240419	7400	-13.65	20240617	2670	139.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
128	20240710	101034	57	100.00	KONEX			N	N	N	N		N	6390	20	2	0.31	6390	1	16.67	6390	6390	6390	7320	5420	6370	6390.00	0.00	0	0	6630	6500	6250	6120	5870	6565	6185	8	950	500	3820	10	1	1655205	106	-5.20	-5.87	12	0.00	-1228.00	-1088.00	7400	20240617	-13.65	2670	20240419	139.33	7400	-13.65	20240617	2670	139.33	20240419	7400	-13.65	20240617	2670	139.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
129	20240710	091040	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6630	6500	6250	6120	5870	6565	6185	8	950	500	3820	10	1	1655205	105	-5.19	-5.85	12	0.00	-1228.00	-1088.00	7400	20240617	-13.92	2670	20240419	138.58	7400	-13.92	20240617	2670	138.58	20240419	7400	-13.92	20240617	2670	138.58	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
130	20240709	161033	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	37150	6	75.00	6000	6380	6000	7320	5420	6370	6191.67	0.00	0	0	6636	6502	6266	6132	5896	6385	6015	8	950	500	3820	10	1	1655205	105	-5.19	-5.85	12	0.00	-1228.00	-1088.00	7400	20240617	-13.92	2670	20240419	138.58	7400	-13.92	20240617	2670	138.58	20240419	7400	-13.92	20240617	2670	138.58	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
131	20240709	151039	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	37150	6	75.00	6000	6380	6000	7320	5420	6370	6191.67	0.00	0	0	6636	6502	6266	6132	5896	6385	6015	8	950	500	3820	10	1	1655205	105	-5.19	-5.85	12	0.00	-1228.00	-1088.00	7400	20240617	-13.92	2670	20240419	138.58	7400	-13.92	20240617	2670	138.58	20240419	7400	-13.92	20240617	2670	138.58	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
132	20240709	141038	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	37150	6	75.00	6000	6380	6000	7320	5420	6370	6191.67	0.00	0	0	6636	6502	6266	6132	5896	6385	6015	8	950	500	3820	10	1	1655205	105	-5.19	-5.85	12	0.00	-1228.00	-1088.00	7400	20240617	-13.92	2670	20240419	138.58	7400	-13.92	20240617	2670	138.58	20240419	7400	-13.92	20240617	2670	138.58	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
133	20240709	131042	57	100.00	KONEX			N	N	N	N		N	6380	10	2	0.16	18380	3	37.50	6000	6380	6000	7320	5420	6370	6126.67	0.00	0	0	6636	6502	6266	6132	5896	6385	6015	8	950	500	3820	10	1	1655205	106	-5.20	-5.86	12	0.00	-1228.00	-1088.00	7400	20240617	-13.78	2670	20240419	138.95	7400	-13.78	20240617	2670	138.95	20240419	7400	-13.78	20240617	2670	138.95	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
134	20240709	121043	57	100.00	KONEX			N	N	N	N		N	6380	10	2	0.16	18380	3	37.50	6000	6380	6000	7320	5420	6370	6126.67	0.00	0	0	6636	6502	6266	6132	5896	6385	6015	8	950	500	3820	10	1	1655205	106	-5.20	-5.86	12	0.00	-1228.00	-1088.00	7400	20240617	-13.78	2670	20240419	138.95	7400	-13.78	20240617	2670	138.95	20240419	7400	-13.78	20240617	2670	138.95	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
135	20240709	111044	57	100.00	KONEX			N	N	N	N		N	6380	10	2	0.16	18380	3	37.50	6000	6380	6000	7320	5420	6370	6126.67	0.00	0	0	6636	6502	6266	6132	5896	6385	6015	8	950	500	3820	10	1	1655205	106	-5.20	-5.86	12	0.00	-1228.00	-1088.00	7400	20240617	-13.78	2670	20240419	138.95	7400	-13.78	20240617	2670	138.95	20240419	7400	-13.78	20240617	2670	138.95	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
136	20240709	101039	57	100.00	KONEX			N	N	N	N		N	6380	10	2	0.16	18380	3	37.50	6000	6380	6000	7320	5420	6370	6126.67	0.00	0	0	6636	6502	6266	6132	5896	6385	6015	8	950	500	3820	10	1	1655205	106	-5.20	-5.86	12	0.00	-1228.00	-1088.00	7400	20240617	-13.78	2670	20240419	138.95	7400	-13.78	20240617	2670	138.95	20240419	7400	-13.78	20240617	2670	138.95	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
137	20240709	091036	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6636	6502	6266	6132	5896	6385	6015	8	950	500	3820	10	1	1655205	105	-5.19	-5.85	12	0.00	-1228.00	-1088.00	7400	20240617	-13.92	2670	20240419	138.58	7400	-13.92	20240617	2670	138.58	20240419	7400	-13.92	20240617	2670	138.58	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
138	20240708	161030	57	100.00	KONEX			N	N	N	N		N	6370	-20	5	-0.31	49450	8	0.80	6400	6400	6030	7340	5440	6390	6181.25	0.00	0	0	6516	6452	6326	6262	6136	6485	6295	8	950	500	3830	10	1	1655205	105	-5.19	-5.85	12	0.00	-1228.00	-1088.00	7400	20240617	-13.92	2670	20240419	138.58	7400	-13.92	20240617	2670	138.58	20240419	7400	-13.92	20240617	2670	138.58	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
139	20240708	151032	57	100.00	KONEX			N	N	N	N		N	6370	-20	5	-0.31	49450	8	0.80	6400	6400	6030	7340	5440	6390	6181.25	0.00	0	0	6516	6452	6326	6262	6136	6485	6295	8	950	500	3830	10	1	1655205	105	-5.19	-5.85	12	0.00	-1228.00	-1088.00	7400	20240617	-13.92	2670	20240419	138.58	7400	-13.92	20240617	2670	138.58	20240419	7400	-13.92	20240617	2670	138.58	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
140	20240708	141035	57	100.00	KONEX			N	N	N	N		N	6100	-290	5	-4.54	18890	3	0.30	6400	6400	6100	7340	5440	6390	6296.67	0.00	0	0	6516	6452	6326	6262	6136	6485	6295	8	950	500	3830	10	1	1655205	101	-4.97	-5.61	12	0.00	-1228.00	-1088.00	7400	20240617	-17.57	2670	20240419	128.46	7400	-17.57	20240617	2670	128.46	20240419	7400	-17.57	20240617	2670	128.46	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
141	20240708	131030	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	6400	1	0.10	6400	6400	6400	7340	5440	6390	6400.00	0.00	0	0	6516	6452	6326	6262	6136	6485	6295	8	950	500	3830	10	1	1655205	106	-5.21	-5.88	12	0.00	-1228.00	-1088.00	7400	20240617	-13.51	2670	20240419	139.70	7400	-13.51	20240617	2670	139.70	20240419	7400	-13.51	20240617	2670	139.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
142	20240708	121032	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	6400	1	0.10	6400	6400	6400	7340	5440	6390	6400.00	0.00	0	0	6516	6452	6326	6262	6136	6485	6295	8	950	500	3830	10	1	1655205	106	-5.21	-5.88	12	0.00	-1228.00	-1088.00	7400	20240617	-13.51	2670	20240419	139.70	7400	-13.51	20240617	2670	139.70	20240419	7400	-13.51	20240617	2670	139.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
143	20240708	111029	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	6400	1	0.10	6400	6400	6400	7340	5440	6390	6400.00	0.00	0	0	6516	6452	6326	6262	6136	6485	6295	8	950	500	3830	10	1	1655205	106	-5.21	-5.88	12	0.00	-1228.00	-1088.00	7400	20240617	-13.51	2670	20240419	139.70	7400	-13.51	20240617	2670	139.70	20240419	7400	-13.51	20240617	2670	139.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
144	20240708	101029	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	6400	1	0.10	6400	6400	6400	7340	5440	6390	6400.00	0.00	0	0	6516	6452	6326	6262	6136	6485	6295	8	950	500	3830	10	1	1655205	106	-5.21	-5.88	12	0.00	-1228.00	-1088.00	7400	20240617	-13.51	2670	20240419	139.70	7400	-13.51	20240617	2670	139.70	20240419	7400	-13.51	20240617	2670	139.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
145	20240708	091029	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6516	6452	6326	6262	6136	6485	6295	8	950	500	3830	10	1	1655205	106	-5.20	-5.87	12	0.00	-1228.00	-1088.00	7400	20240617	-13.65	2670	20240419	139.33	7400	-13.65	20240617	2670	139.33	20240419	7400	-13.65	20240617	2670	139.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
146	20240705	161024	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6219150	1003	2507.50	6200	6390	6200	7130	5270	6200	6200.55	0.00	0	0	6580	6390	6100	5910	5620	6245	5765	8	930	500	3720	10	1	1655205	106	-5.20	-5.87	12	0.06	-1228.00	-1088.00	7400	20240617	-13.65	2670	20240419	139.33	7400	-13.65	20240617	2670	139.33	20240419	7400	-13.65	20240617	2670	139.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
147	20240705	151028	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6219150	1003	2507.50	6200	6390	6200	7130	5270	6200	6200.55	0.00	0	0	6580	6390	6100	5910	5620	6245	5765	8	930	500	3720	10	1	1655205	106	-5.20	-5.87	12	0.06	-1228.00	-1088.00	7400	20240617	-13.65	2670	20240419	139.33	7400	-13.65	20240617	2670	139.33	20240419	7400	-13.65	20240617	2670	139.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
148	20240705	141030	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6219150	1003	2507.50	6200	6390	6200	7130	5270	6200	6200.55	0.00	0	0	6580	6390	6100	5910	5620	6245	5765	8	930	500	3720	10	1	1655205	106	-5.20	-5.87	12	0.06	-1228.00	-1088.00	7400	20240617	-13.65	2670	20240419	139.33	7400	-13.65	20240617	2670	139.33	20240419	7400	-13.65	20240617	2670	139.33	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
149	20240705	131027	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	6200000	1000	2500.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6580	6390	6100	5910	5620	6245	5765	8	930	500	3720	10	1	1655205	103	-5.05	-5.70	12	0.06	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
150	20240705	121028	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	6200000	1000	2500.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6580	6390	6100	5910	5620	6245	5765	8	930	500	3720	10	1	1655205	103	-5.05	-5.70	12	0.06	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
151	20240705	111024	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	6200000	1000	2500.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6580	6390	6100	5910	5620	6245	5765	8	930	500	3720	10	1	1655205	103	-5.05	-5.70	12	0.06	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
152	20240705	101024	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	6200000	1000	2500.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6580	6390	6100	5910	5620	6245	5765	8	930	500	3720	10	1	1655205	103	-5.05	-5.70	12	0.06	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
153	20240705	091026	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6580	6390	6100	5910	5620	6245	5765	8	930	500	3720	10	1	1655205	103	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
154	20240704	161020	57	100.00	KONEX			N	N	N	N		N	6200	-80	5	-1.27	238290	40	133.33	6290	6290	5810	7220	5340	6280	5957.25	0.00	0	0	6286	6282	6276	6272	6266	6285	6275	6	940	500	3760	10	1	1242705	77	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
155	20240704	151024	57	100.00	KONEX			N	N	N	N		N	6200	-80	5	-1.27	238290	40	133.33	6290	6290	5810	7220	5340	6280	5957.25	0.00	0	0	6286	6282	6276	6272	6266	6285	6275	6	940	500	3760	10	1	1242705	77	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
156	20240704	141023	57	100.00	KONEX			N	N	N	N		N	6200	-80	5	-1.27	238290	40	133.33	6290	6290	5810	7220	5340	6280	5957.25	0.00	0	0	6286	6282	6276	6272	6266	6285	6275	6	940	500	3760	10	1	1242705	77	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
157	20240704	131023	57	100.00	KONEX			N	N	N	N		N	6200	-80	5	-1.27	238290	40	133.33	6290	6290	5810	7220	5340	6280	5957.25	0.00	0	0	6286	6282	6276	6272	6266	6285	6275	6	940	500	3760	10	1	1242705	77	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
158	20240704	121024	57	100.00	KONEX			N	N	N	N		N	6200	-80	5	-1.27	238290	40	133.33	6290	6290	5810	7220	5340	6280	5957.25	0.00	0	0	6286	6282	6276	6272	6266	6285	6275	6	940	500	3760	10	1	1242705	77	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
159	20240704	111022	57	100.00	KONEX			N	N	N	N		N	5810	-470	5	-7.48	182490	31	103.33	6290	6290	5810	7220	5340	6280	5886.77	0.00	0	0	6286	6282	6276	6272	6266	6285	6275	6	940	500	3760	10	1	1242705	72	-4.73	-5.34	12	0.00	-1228.00	-1088.00	7400	20240617	-21.49	2670	20240419	117.60	7400	-21.49	20240617	2670	117.60	20240419	7400	-21.49	20240617	2670	117.60	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
160	20240704	101022	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6286	6282	6276	6272	6266	6285	6275	6	940	500	3760	10	1	1242705	78	-5.11	-5.77	12	0.00	-1228.00	-1088.00	7400	20240617	-15.14	2670	20240419	135.21	7400	-15.14	20240617	2670	135.21	20240419	7400	-15.14	20240617	2670	135.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
161	20240704	091024	57	100.00	KONEX			N	N	N	N		N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6286	6282	6276	6272	6266	6285	6275	6	940	500	3760	10	1	1242705	78	-5.11	-5.77	12	0.00	-1228.00	-1088.00	7400	20240617	-15.14	2670	20240419	135.21	7400	-15.14	20240617	2670	135.21	20240419	7400	-15.14	20240617	2670	135.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
162	20240703	161018	57	100.00	KONEX			N	N	N	N		N	6280	80	2	1.29	188300	30	0.21	6270	6280	6270	7130	5270	6200	6276.67	0.00	0	0	6666	6432	5966	5732	5266	6550	5850	6	930	500	3720	10	1	1242705	78	-5.11	-5.77	12	0.00	-1228.00	-1088.00	7400	20240617	-15.14	2670	20240419	135.21	7400	-15.14	20240617	2670	135.21	20240419	7400	-15.14	20240617	2670	135.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
163	20240703	151021	57	100.00	KONEX			N	N	N	N		N	6280	80	2	1.29	188300	30	0.21	6270	6280	6270	7130	5270	6200	6276.67	0.00	0	0	6666	6432	5966	5732	5266	6550	5850	6	930	500	3720	10	1	1242705	78	-5.11	-5.77	12	0.00	-1228.00	-1088.00	7400	20240617	-15.14	2670	20240419	135.21	7400	-15.14	20240617	2670	135.21	20240419	7400	-15.14	20240617	2670	135.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
164	20240703	141021	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6666	6432	5966	5732	5266	6550	5850	6	930	500	3720	10	1	1242705	77	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
165	20240703	131020	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6666	6432	5966	5732	5266	6550	5850	6	930	500	3720	10	1	1242705	77	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
166	20240703	121019	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6666	6432	5966	5732	5266	6550	5850	6	930	500	3720	10	1	1242705	77	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
167	20240703	111022	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6666	6432	5966	5732	5266	6550	5850	6	930	500	3720	10	1	1242705	77	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
168	20240703	101023	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6666	6432	5966	5732	5266	6550	5850	6	930	500	3720	10	1	1242705	77	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
169	20240703	091019	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6666	6432	5966	5732	5266	6550	5850	6	930	500	3720	10	1	1242705	77	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
170	20240702	161016	57	100.00	KONEX			N	N	N	N		N	6200	210	2	3.51	83819590	14165	231.98	6000	6200	5500	6880	5100	5990	5917.37	0.00	0	0	6270	6130	6060	5920	5850	6095	5885	6	890	500	3590	10	1	1242705	77	-5.05	-5.70	12	1.14	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
171	20240702	151018	57	100.00	KONEX			N	N	N	N		N	6100	110	2	1.84	82874140	14004	229.35	6000	6100	5500	6880	5100	5990	5917.89	0.00	0	0	6270	6130	6060	5920	5850	6095	5885	6	890	500	3590	10	1	1242705	76	-4.97	-5.61	12	1.13	-1228.00	-1088.00	7400	20240617	-17.57	2670	20240419	128.46	7400	-17.57	20240617	2670	128.46	20240419	7400	-17.57	20240617	2670	128.46	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
172	20240702	141018	57	100.00	KONEX			N	N	N	N		N	6100	110	2	1.84	70259340	11936	195.48	6000	6100	5500	6880	5100	5990	5886.34	0.00	0	0	6270	6130	6060	5920	5850	6095	5885	6	890	500	3590	10	1	1242705	76	-4.97	-5.61	12	0.96	-1228.00	-1088.00	7400	20240617	-17.57	2670	20240419	128.46	7400	-17.57	20240617	2670	128.46	20240419	7400	-17.57	20240617	2670	128.46	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
173	20240702	131018	57	100.00	KONEX			N	N	N	N		N	5500	-490	5	-8.18	68232250	11603	190.03	6000	6000	5500	6880	5100	5990	5880.57	0.00	0	0	6270	6130	6060	5920	5850	6095	5885	6	890	500	3590	10	1	1242705	68	-4.48	-5.06	12	0.93	-1228.00	-1088.00	7400	20240617	-25.68	2670	20240419	105.99	7400	-25.68	20240617	2670	105.99	20240419	7400	-25.68	20240617	2670	105.99	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
174	20240702	121019	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	45544950	7603	124.52	6000	6000	5990	6880	5100	5990	5990.39	0.00	0	0	6270	6130	6060	5920	5850	6095	5885	6	890	500	3590	10	1	1242705	74	-4.88	-5.51	12	0.61	-1228.00	-1088.00	7400	20240617	-19.05	2670	20240419	124.34	7400	-19.05	20240617	2670	124.34	20240419	7400	-19.05	20240617	2670	124.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
175	20240702	111018	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	15594950	2603	42.63	6000	6000	5990	6880	5100	5990	5991.14	0.00	0	0	6270	6130	6060	5920	5850	6095	5885	6	890	500	3590	10	1	1242705	74	-4.88	-5.51	12	0.21	-1228.00	-1088.00	7400	20240617	-19.05	2670	20240419	124.34	7400	-19.05	20240617	2670	124.34	20240419	7400	-19.05	20240617	2670	124.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
176	20240702	101017	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	3614950	603	9.88	6000	6000	5990	6880	5100	5990	5994.94	0.00	0	0	6270	6130	6060	5920	5850	6095	5885	6	890	500	3590	10	1	1242705	74	-4.88	-5.51	12	0.05	-1228.00	-1088.00	7400	20240617	-19.05	2670	20240419	124.34	7400	-19.05	20240617	2670	124.34	20240419	7400	-19.05	20240617	2670	124.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
177	20240702	091019	57	100.00	KONEX			N	N	N	N		N	6000	10	2	0.17	6000	1	0.02	6000	6000	6000	6880	5100	5990	6000.00	0.00	0	0	6270	6130	6060	5920	5850	6095	5885	6	890	500	3590	10	1	1242705	75	-4.89	-5.51	12	0.00	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
178	20240701	161014	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	37081700	6106	408.43	6200	6200	5990	6900	5100	6000	6072.99	0.00	0	0	6266	6132	5866	5732	5466	6200	5800	6	900	500	3600	10	1	1242705	74	-4.88	-5.51	12	0.49	-1228.00	-1088.00	7400	20240617	-19.05	2670	20240419	124.34	7400	-19.05	20240617	2670	124.34	20240419	7400	-19.05	20240617	2670	124.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
179	20240701	151017	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	37081700	6106	408.43	6200	6200	5990	6900	5100	6000	6072.99	0.00	0	0	6266	6132	5866	5732	5466	6200	5800	6	900	500	3600	10	1	1242705	74	-4.88	-5.51	12	0.49	-1228.00	-1088.00	7400	20240617	-19.05	2670	20240419	124.34	7400	-19.05	20240617	2670	124.34	20240419	7400	-19.05	20240617	2670	124.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
180	20240701	141015	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	34086700	5606	374.98	6200	6200	6000	6900	5100	6000	6080.40	0.00	0	0	6266	6132	5866	5732	5466	6200	5800	6	900	500	3600	10	1	1242705	75	-4.89	-5.51	12	0.45	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
181	20240701	131015	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	34086700	5606	374.98	6200	6200	6000	6900	5100	6000	6080.40	0.00	0	0	6266	6132	5866	5732	5466	6200	5800	6	900	500	3600	10	1	1242705	75	-4.89	-5.51	12	0.45	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
182	20240701	121016	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	34086700	5606	374.98	6200	6200	6000	6900	5100	6000	6080.40	0.00	0	0	6266	6132	5866	5732	5466	6200	5800	6	900	500	3600	10	1	1242705	75	-4.89	-5.51	12	0.45	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
183	20240701	111012	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	34086700	5606	374.98	6200	6200	6000	6900	5100	6000	6080.40	0.00	0	0	6266	6132	5866	5732	5466	6200	5800	6	900	500	3600	10	1	1242705	75	-4.89	-5.51	12	0.45	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
184	20240701	101011	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	15944800	2604	174.18	6200	6200	6000	6900	5100	6000	6123.20	0.00	0	0	6266	6132	5866	5732	5466	6200	5800	6	900	500	3600	10	1	1242705	75	-4.89	-5.51	12	0.21	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
185	20240701	091010	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6266	6132	5866	5732	5466	6200	5800	6	900	500	3600	10	1	1242705	75	-4.89	-5.51	12	0.00	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N