KissMeData/176750/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	160922	57	100.00	KONEX			N	N	N	N		N	14100	-50	5	-0.35	129636620	9190	55.24	14150	14480	13900	16270	12030	14150	14106.27	0.00	0	0	15050	14600	14050	13600	13050	14325	13325	135	2120	500	9620	10	1	27025220	3811	95.27	15.44	12	0.03	148.00	913.00	15300	20240724	-7.84	5050	20231221	179.21	15300	-7.84	20240724	5300	166.04	20240102	15300	-7.84	20240724	5050	179.21	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
3	20240731	150935	57	100.00	KONEX			N	N	N	N		N	14120	-30	5	-0.21	127605470	9046	54.38	14150	14480	13900	16270	12030	14150	14106.29	0.00	0	0	15050	14600	14050	13600	13050	14325	13325	135	2120	500	9620	10	1	27025220	3816	95.41	15.47	12	0.03	148.00	913.00	15300	20240724	-7.71	5050	20231221	179.60	15300	-7.71	20240724	5300	166.42	20240102	15300	-7.71	20240724	5050	179.60	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
4	20240731	140935	57	100.00	KONEX			N	N	N	N		N	14120	-30	5	-0.21	113366170	8038	48.32	14150	14480	13900	16270	12030	14150	14103.78	0.00	0	0	15050	14600	14050	13600	13050	14325	13325	135	2120	500	9620	10	1	27025220	3816	95.41	15.47	12	0.03	148.00	913.00	15300	20240724	-7.71	5050	20231221	179.60	15300	-7.71	20240724	5300	166.42	20240102	15300	-7.71	20240724	5050	179.60	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
5	20240731	130931	57	100.00	KONEX			N	N	N	N		N	14150	0	3	0.00	76821030	5438	32.69	14150	14480	13900	16270	12030	14150	14126.71	0.00	0	0	15050	14600	14050	13600	13050	14325	13325	135	2120	500	9620	10	1	27025220	3824	95.61	15.50	12	0.02	148.00	913.00	15300	20240724	-7.52	5050	20231221	180.20	15300	-7.52	20240724	5300	166.98	20240102	15300	-7.52	20240724	5050	180.20	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
6	20240731	120931	57	100.00	KONEX			N	N	N	N		N	14140	-10	5	-0.07	67813840	4801	28.86	14150	14480	13900	16270	12030	14150	14124.94	0.00	0	0	15050	14600	14050	13600	13050	14325	13325	135	2120	500	9620	10	1	27025220	3821	95.54	15.49	12	0.02	148.00	913.00	15300	20240724	-7.58	5050	20231221	180.00	15300	-7.58	20240724	5300	166.79	20240102	15300	-7.58	20240724	5050	180.00	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
7	20240731	110934	57	100.00	KONEX			N	N	N	N		N	14140	-10	5	-0.07	66343280	4697	28.23	14150	14480	13900	16270	12030	14150	14124.61	0.00	0	0	15050	14600	14050	13600	13050	14325	13325	135	2120	500	9620	10	1	27025220	3821	95.54	15.49	12	0.02	148.00	913.00	15300	20240724	-7.58	5050	20231221	180.00	15300	-7.58	20240724	5300	166.79	20240102	15300	-7.58	20240724	5050	180.00	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
8	20240731	100930	57	100.00	KONEX			N	N	N	N		N	14140	-10	5	-0.07	55881950	3951	23.75	14150	14480	14000	16270	12030	14150	14143.75	0.00	0	0	15050	14600	14050	13600	13050	14325	13325	135	2120	500	9620	10	1	27025220	3821	95.54	15.49	12	0.01	148.00	913.00	15300	20240724	-7.58	5050	20231221	180.00	15300	-7.58	20240724	5300	166.79	20240102	15300	-7.58	20240724	5050	180.00	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
9	20240731	090928	57	100.00	KONEX			N	N	N	N		N	14150	0	3	0.00	141500	10	0.06	14150	14150	14150	16270	12030	14150	14150.00	0.00	0	0	15050	14600	14050	13600	13050	14325	13325	135	2120	500	9620	10	1	27025220	3824	95.61	15.50	12	0.00	148.00	913.00	15300	20240724	-7.52	5050	20231221	180.20	15300	-7.52	20240724	5300	166.98	20240102	15300	-7.52	20240724	5050	180.20	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
10	20240730	160906	57	100.00	KONEX			N	N	N	N		N	14150	-380	5	-2.62	231837850	16636	96.05	14400	14500	13500	16700	12360	14530	13935.91	0.00	0	0	15063	14796	14583	14316	14103	14930	14450	135	2170	500	9880	10	1	27025220	3824	95.61	15.50	12	0.06	148.00	913.00	15300	20240724	-7.52	5050	20231221	180.20	15300	-7.52	20240724	5300	166.98	20240102	15300	-7.52	20240724	5050	180.20	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
11	20240730	150924	57	100.00	KONEX			N	N	N	N		N	14200	-330	5	-2.27	212253550	15263	88.12	14400	14500	13500	16700	12360	14530	13906.41	0.00	0	0	15063	14796	14583	14316	14103	14930	14450	135	2170	500	9880	10	1	27025220	3838	95.95	15.55	12	0.06	148.00	913.00	15300	20240724	-7.19	5050	20231221	181.19	15300	-7.19	20240724	5300	167.92	20240102	15300	-7.19	20240724	5050	181.19	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
12	20240730	140913	57	100.00	KONEX			N	N	N	N		N	14200	-330	5	-2.27	167612910	12094	69.82	14400	14500	13500	16700	12360	14530	13859.18	0.00	0	0	15063	14796	14583	14316	14103	14930	14450	135	2170	500	9880	10	1	27025220	3838	95.95	15.55	12	0.04	148.00	913.00	15300	20240724	-7.19	5050	20231221	181.19	15300	-7.19	20240724	5300	167.92	20240102	15300	-7.19	20240724	5050	181.19	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
13	20240730	130917	57	100.00	KONEX			N	N	N	N		N	13810	-720	5	-4.96	117344380	8473	48.92	14400	14500	13500	16700	12360	14530	13849.21	0.00	0	0	15063	14796	14583	14316	14103	14930	14450	135	2170	500	9880	10	1	27025220	3732	93.31	15.13	12	0.03	148.00	913.00	15300	20240724	-9.74	5050	20231221	173.47	15300	-9.74	20240724	5300	160.57	20240102	15300	-9.74	20240724	5050	173.47	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
14	20240730	120911	57	100.00	KONEX			N	N	N	N		N	13830	-700	5	-4.82	109116720	7878	45.48	14400	14500	13500	16700	12360	14530	13850.81	0.00	0	0	15063	14796	14583	14316	14103	14930	14450	135	2170	500	9880	10	1	27025220	3738	93.45	15.15	12	0.03	148.00	913.00	15300	20240724	-9.61	5050	20231221	173.86	15300	-9.61	20240724	5300	160.94	20240102	15300	-9.61	20240724	5050	173.86	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
15	20240730	110916	57	100.00	KONEX			N	N	N	N		N	13800	-730	5	-5.02	98589510	7116	41.08	14400	14500	13500	16700	12360	14530	13854.62	0.00	0	0	15063	14796	14583	14316	14103	14930	14450	135	2170	500	9880	10	1	27025220	3729	93.24	15.12	12	0.03	148.00	913.00	15300	20240724	-9.80	5050	20231221	173.27	15300	-9.80	20240724	5300	160.38	20240102	15300	-9.80	20240724	5050	173.27	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
16	20240730	100922	57	100.00	KONEX			N	N	N	N		N	13550	-980	5	-6.74	72215260	5197	30.00	14400	14500	13500	16700	12360	14530	13895.57	0.00	0	0	15063	14796	14583	14316	14103	14930	14450	135	2170	500	9880	10	1	27025220	3662	91.55	14.84	12	0.02	148.00	913.00	15300	20240724	-11.44	5050	20231221	168.32	15300	-11.44	20240724	5300	155.66	20240102	15300	-11.44	20240724	5050	168.32	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
17	20240730	090927	57	100.00	KONEX			N	N	N	N		N	14530	0	3	0.00	0	0	0.00	0	0	0	16700	12360	14530	0.00	0.00	0	0	15063	14796	14583	14316	14103	14930	14450	135	2170	500	9880	10	1	27025220	3927	98.18	15.91	12	0.00	148.00	913.00	15300	20240724	-5.03	5050	20231221	187.72	15300	-5.03	20240724	5300	174.15	20240102	15300	-5.03	20240724	5050	187.72	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
18	20240729	160905	57	100.00	KONEX			N	N	N	N		N	14530	-340	5	-2.29	251142070	17321	105.08	14450	14850	14370	17100	12640	14870	14499.28	0.00	0	0	15243	15056	14713	14526	14183	15150	14620	135	2230	500	10110	10	1	27025220	3927	98.18	15.91	12	0.06	148.00	913.00	15300	20240724	-5.03	5050	20231221	187.72	15300	-5.03	20240724	5300	174.15	20240102	15300	-5.03	20240724	5050	187.72	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
19	20240729	150920	57	100.00	KONEX			N	N	N	N		N	14500	-370	5	-2.49	249139210	17183	104.24	14450	14850	14370	17100	12640	14870	14499.17	0.00	0	0	15243	15056	14713	14526	14183	15150	14620	135	2230	500	10110	10	1	27025220	3919	97.97	15.88	12	0.06	148.00	913.00	15300	20240724	-5.23	5050	20231221	187.13	15300	-5.23	20240724	5300	173.58	20240102	15300	-5.23	20240724	5050	187.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
20	20240729	140925	57	100.00	KONEX			N	N	N	N		N	14530	-340	5	-2.29	213914690	14742	89.43	14450	14850	14370	17100	12640	14870	14510.56	0.00	0	0	15243	15056	14713	14526	14183	15150	14620	135	2230	500	10110	10	1	27025220	3927	98.18	15.91	12	0.05	148.00	913.00	15300	20240724	-5.03	5050	20231221	187.72	15300	-5.03	20240724	5300	174.15	20240102	15300	-5.03	20240724	5050	187.72	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
21	20240729	130924	57	100.00	KONEX			N	N	N	N		N	14500	-370	5	-2.49	195814410	13493	81.86	14450	14850	14370	17100	12640	14870	14512.30	0.00	0	0	15243	15056	14713	14526	14183	15150	14620	135	2230	500	10110	10	1	27025220	3919	97.97	15.88	12	0.05	148.00	913.00	15300	20240724	-5.23	5050	20231221	187.13	15300	-5.23	20240724	5300	173.58	20240102	15300	-5.23	20240724	5050	187.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
22	20240729	120921	57	100.00	KONEX			N	N	N	N		N	14490	-380	5	-2.56	185651290	12792	77.60	14450	14850	14370	17100	12640	14870	14513.08	0.00	0	0	15243	15056	14713	14526	14183	15150	14620	135	2230	500	10110	10	1	27025220	3916	97.91	15.87	12	0.05	148.00	913.00	15300	20240724	-5.29	5050	20231221	186.93	15300	-5.29	20240724	5300	173.40	20240102	15300	-5.29	20240724	5050	186.93	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
23	20240729	110913	57	100.00	KONEX			N	N	N	N		N	14500	-370	5	-2.49	180603150	12443	75.49	14450	14850	14370	17100	12640	14870	14514.44	0.00	0	0	15243	15056	14713	14526	14183	15150	14620	135	2230	500	10110	10	1	27025220	3919	97.97	15.88	12	0.05	148.00	913.00	15300	20240724	-5.23	5050	20231221	187.13	15300	-5.23	20240724	5300	173.58	20240102	15300	-5.23	20240724	5050	187.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
24	20240729	100909	57	100.00	KONEX			N	N	N	N		N	14540	-330	5	-2.22	65207940	4460	27.06	14450	14850	14440	17100	12640	14870	14620.61	0.00	0	0	15243	15056	14713	14526	14183	15150	14620	135	2230	500	10110	10	1	27025220	3929	98.24	15.93	12	0.02	148.00	913.00	15300	20240724	-4.97	5050	20231221	187.92	15300	-4.97	20240724	5300	174.34	20240102	15300	-4.97	20240724	5050	187.92	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
25	20240729	090909	57	100.00	KONEX			N	N	N	N		N	14840	-30	5	-0.20	9237190	633	3.84	14450	14850	14450	17100	12640	14870	14592.72	0.00	0	0	15243	15056	14713	14526	14183	15150	14620	135	2230	500	10110	10	1	27025220	4011	100.27	16.25	12	0.00	148.00	913.00	15300	20240724	-3.01	5050	20231221	193.86	15300	-3.01	20240724	5300	180.00	20240102	15300	-3.01	20240724	5050	193.86	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
26	20240726	160856	57	100.00	KONEX			N	N	N	N		N	14870	120	2	0.81	242472690	16484	78.37	14600	14900	14370	16960	12540	14750	14709.58	0.00	0	0	15410	15080	14550	14220	13690	15245	14385	135	2210	500	10030	10	1	27025220	4019	100.47	16.29	12	0.06	148.00	913.00	15300	20240724	-2.81	5050	20231221	194.46	15300	-2.81	20240724	5300	180.57	20240102	15300	-2.81	20240724	5050	194.46	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
27	20240726	150904	57	100.00	KONEX			N	N	N	N		N	14840	90	2	0.61	227010290	15444	73.43	14600	14900	14370	16960	12540	14750	14698.93	0.00	0	0	15410	15080	14550	14220	13690	15245	14385	135	2210	500	10030	10	1	27025220	4011	100.27	16.25	12	0.06	148.00	913.00	15300	20240724	-3.01	5050	20231221	193.86	15300	-3.01	20240724	5300	180.00	20240102	15300	-3.01	20240724	5050	193.86	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
28	20240726	140905	57	100.00	KONEX			N	N	N	N		N	14690	-60	5	-0.41	210302400	14313	68.05	14600	14900	14370	16960	12540	14750	14693.10	0.00	0	0	15410	15080	14550	14220	13690	15245	14385	135	2210	500	10030	10	1	27025220	3970	99.26	16.09	12	0.05	148.00	913.00	15300	20240724	-3.99	5050	20231221	190.89	15300	-3.99	20240724	5300	177.17	20240102	15300	-3.99	20240724	5050	190.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
29	20240726	130908	57	100.00	KONEX			N	N	N	N		N	14740	-10	5	-0.07	205538100	13987	66.50	14600	14900	14370	16960	12540	14750	14694.94	0.00	0	0	15410	15080	14550	14220	13690	15245	14385	135	2210	500	10030	10	1	27025220	3984	99.59	16.14	12	0.05	148.00	913.00	15300	20240724	-3.66	5050	20231221	191.88	15300	-3.66	20240724	5300	178.11	20240102	15300	-3.66	20240724	5050	191.88	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
30	20240726	120909	57	100.00	KONEX			N	N	N	N		N	14740	-10	5	-0.07	203135480	13824	65.73	14600	14900	14370	16960	12540	14750	14694.41	0.00	0	0	15410	15080	14550	14220	13690	15245	14385	135	2210	500	10030	10	1	27025220	3984	99.59	16.14	12	0.05	148.00	913.00	15300	20240724	-3.66	5050	20231221	191.88	15300	-3.66	20240724	5300	178.11	20240102	15300	-3.66	20240724	5050	191.88	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
31	20240726	110911	57	100.00	KONEX			N	N	N	N		N	14600	-150	5	-1.02	202376140	13772	65.48	14600	14900	14370	16960	12540	14750	14694.75	0.00	0	0	15410	15080	14550	14220	13690	15245	14385	135	2210	500	10030	10	1	27025220	3946	98.65	15.99	12	0.05	148.00	913.00	15300	20240724	-4.58	5050	20231221	189.11	15300	-4.58	20240724	5300	175.47	20240102	15300	-4.58	20240724	5050	189.11	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
32	20240726	100904	57	100.00	KONEX			N	N	N	N		N	14850	100	2	0.68	124905270	8476	40.30	14600	14850	14600	16960	12540	14750	14736.35	0.00	0	0	15410	15080	14550	14220	13690	15245	14385	135	2210	500	10030	10	1	27025220	4013	100.34	16.27	12	0.03	148.00	913.00	15300	20240724	-2.94	5050	20231221	194.06	15300	-2.94	20240724	5300	180.19	20240102	15300	-2.94	20240724	5050	194.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
33	20240726	090902	57	100.00	KONEX			N	N	N	N		N	14710	-40	5	-0.27	11826150	806	3.83	14600	14710	14600	16960	12540	14750	14672.64	0.00	0	0	15410	15080	14550	14220	13690	15245	14385	135	2210	500	10030	10	1	27025220	3975	99.39	16.11	12	0.00	148.00	913.00	15300	20240724	-3.86	5050	20231221	191.29	15300	-3.86	20240724	5300	177.55	20240102	15300	-3.86	20240724	5050	191.29	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
34	20240725	160902	57	100.00	KONEX			N	N	N	N		N	14750	0	3	0.00	305108680	21033	75.05	14500	14880	14020	16960	12540	14750	14506.19	0.00	0	0	15583	15166	14883	14466	14183	15025	14325	135	2210	500	10030	10	1	27025220	3986	99.66	16.16	12	0.08	148.00	913.00	15300	20240724	-3.59	5050	20231221	192.08	15300	-3.59	20240724	5300	178.30	20240102	15300	-3.59	20240724	5050	192.08	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
35	20240725	150912	57	100.00	KONEX			N	N	N	N		N	14750	0	3	0.00	290166940	20020	71.44	14500	14880	14020	16960	12540	14750	14493.85	0.00	0	0	15583	15166	14883	14466	14183	15025	14325	135	2210	500	10030	10	1	27025220	3986	99.66	16.16	12	0.07	148.00	913.00	15300	20240724	-3.59	5050	20231221	192.08	15300	-3.59	20240724	5300	178.30	20240102	15300	-3.59	20240724	5050	192.08	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
36	20240725	140909	57	100.00	KONEX			N	N	N	N		N	14760	10	2	0.07	250986640	17334	61.85	14500	14880	14020	16960	12540	14750	14479.44	0.00	0	0	15583	15166	14883	14466	14183	15025	14325	135	2210	500	10030	10	1	27025220	3989	99.73	16.17	12	0.06	148.00	913.00	15300	20240724	-3.53	5050	20231221	192.28	15300	-3.53	20240724	5300	178.49	20240102	15300	-3.53	20240724	5050	192.28	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
37	20240725	130903	57	100.00	KONEX			N	N	N	N		N	14880	130	2	0.88	233116930	16111	57.49	14500	14880	14020	16960	12540	14750	14469.43	0.00	0	0	15583	15166	14883	14466	14183	15025	14325	135	2210	500	10030	10	1	27025220	4021	100.54	16.30	12	0.06	148.00	913.00	15300	20240724	-2.75	5050	20231221	194.65	15300	-2.75	20240724	5300	180.75	20240102	15300	-2.75	20240724	5050	194.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
38	20240725	120909	57	100.00	KONEX			N	N	N	N		N	14440	-310	5	-2.10	164359760	11435	40.80	14500	14740	14020	16960	12540	14750	14373.39	0.00	0	0	15583	15166	14883	14466	14183	15025	14325	135	2210	500	10030	10	1	27025220	3902	97.57	15.82	12	0.04	148.00	913.00	15300	20240724	-5.62	5050	20231221	185.94	15300	-5.62	20240724	5300	172.45	20240102	15300	-5.62	20240724	5050	185.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
39	20240725	110906	57	100.00	KONEX			N	N	N	N		N	14270	-480	5	-3.25	110630480	7663	27.34	14500	14740	14020	16960	12540	14750	14436.97	0.00	0	0	15583	15166	14883	14466	14183	15025	14325	135	2210	500	10030	10	1	27025220	3856	96.42	15.63	12	0.03	148.00	913.00	15300	20240724	-6.73	5050	20231221	182.57	15300	-6.73	20240724	5300	169.25	20240102	15300	-6.73	20240724	5050	182.57	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
40	20240725	100900	57	100.00	KONEX			N	N	N	N		N	14470	-280	5	-1.90	74834230	5163	18.42	14500	14740	14020	16960	12540	14750	14494.33	0.00	0	0	15583	15166	14883	14466	14183	15025	14325	135	2210	500	10030	10	1	27025220	3911	97.77	15.85	12	0.02	148.00	913.00	15300	20240724	-5.42	5050	20231221	186.53	15300	-5.42	20240724	5300	173.02	20240102	15300	-5.42	20240724	5050	186.53	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
41	20240725	090857	57	100.00	KONEX			N	N	N	N		N	14500	-250	5	-1.69	37441990	2579	9.20	14500	14700	14500	16960	12540	14750	14518.03	0.00	0	0	15583	15166	14883	14466	14183	15025	14325	135	2210	500	10030	10	1	27025220	3919	97.97	15.88	12	0.01	148.00	913.00	15300	20240724	-5.23	5050	20231221	187.13	15300	-5.23	20240724	5300	173.58	20240102	15300	-5.23	20240724	5050	187.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
42	20240724	160856	57	100.00	KONEX	신고가		N	N	N	N		N	14750	-250	5	-1.67	417802640	28025	113.12	14950	15300	14600	17250	12750	15000	14908.21	0.00	0	0	15433	15216	14983	14766	14533	15325	14875	135	2250	500	10200	10	1	27025220	3986	99.66	16.16	12	0.10	148.00	913.00	15300	20240724	-3.59	5050	20231221	192.08	15300	-3.59	20240724	5300	178.30	20240102	15300	-3.59	20240724	5050	192.08	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
43	20240724	150909	57	100.00	KONEX	신고가		N	N	N	N		N	14790	-210	5	-1.40	366904760	24574	99.19	14950	15300	14700	17250	12750	15000	14930.61	0.00	0	0	15433	15216	14983	14766	14533	15325	14875	135	2250	500	10200	10	1	27025220	3997	99.93	16.20	12	0.09	148.00	913.00	15300	20240724	-3.33	5050	20231221	192.87	15300	-3.33	20240724	5300	179.06	20240102	15300	-3.33	20240724	5050	192.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
44	20240724	140904	57	100.00	KONEX	신고가		N	N	N	N		N	14990	-10	5	-0.07	287196120	19208	77.53	14950	15300	14700	17250	12750	15000	14951.90	0.00	0	0	15433	15216	14983	14766	14533	15325	14875	135	2250	500	10200	10	1	27025220	4051	101.28	16.42	12	0.07	148.00	913.00	15300	20240724	-2.03	5050	20231221	196.83	15300	-2.03	20240724	5300	182.83	20240102	15300	-2.03	20240724	5050	196.83	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
45	20240724	130910	57	100.00	KONEX	신고가		N	N	N	N		N	14990	-10	5	-0.07	235124910	15719	63.45	14950	15300	14700	17250	12750	15000	14958.01	0.00	0	0	15433	15216	14983	14766	14533	15325	14875	135	2250	500	10200	10	1	27025220	4051	101.28	16.42	12	0.06	148.00	913.00	15300	20240724	-2.03	5050	20231221	196.83	15300	-2.03	20240724	5300	182.83	20240102	15300	-2.03	20240724	5050	196.83	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
46	20240724	120908	57	100.00	KONEX	신고가		N	N	N	N		N	15000	0	3	0.00	169689560	11356	45.84	14950	15300	14700	17250	12750	15000	14942.72	0.00	0	0	15433	15216	14983	14766	14533	15325	14875	135	2250	500	10200	10	1	27025220	4054	101.35	16.43	12	0.04	148.00	913.00	15300	20240724	-1.96	5050	20231221	197.03	15300	-1.96	20240724	5300	183.02	20240102	15300	-1.96	20240724	5050	197.03	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
47	20240724	110904	57	100.00	KONEX	신고가		N	N	N	N		N	14900	-100	5	-0.67	113250200	7589	30.63	14950	15300	14700	17250	12750	15000	14922.94	0.00	0	0	15433	15216	14983	14766	14533	15325	14875	135	2250	500	10200	10	1	27025220	4027	100.68	16.32	12	0.03	148.00	913.00	15300	20240724	-2.61	5050	20231221	195.05	15300	-2.61	20240724	5300	181.13	20240102	15300	-2.61	20240724	5050	195.05	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
48	20240724	100930	57	100.00	KONEX	신고가		N	N	N	N		N	14700	-300	5	-2.00	94726910	6343	25.60	14950	15300	14700	17250	12750	15000	14934.09	0.00	0	0	15433	15216	14983	14766	14533	15325	14875	135	2250	500	10200	10	1	27025220	3973	99.32	16.10	12	0.02	148.00	913.00	15300	20240724	-3.92	5050	20231221	191.09	15300	-3.92	20240724	5300	177.36	20240102	15300	-3.92	20240724	5050	191.09	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
49	20240724	090857	57	100.00	KONEX	신고가		N	N	N	N		N	15200	200	2	1.33	7810190	512	2.07	14950	15300	14950	17250	12750	15000	15254.28	0.00	0	0	15433	15216	14983	14766	14533	15325	14875	135	2250	500	10200	10	1	27025220	4108	102.70	16.65	12	0.00	148.00	913.00	15300	20240724	-0.65	5050	20231221	200.99	15300	-0.65	20240724	5300	186.79	20240102	15300	-0.65	20240724	5050	200.99	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
50	20240723	160853	57	100.00	KONEX	신고가		N	N	N	N		N	15000	200	2	1.35	371270910	24774	86.77	14750	15200	14750	17020	12580	14800	14986.31	0.00	0	0	15360	15080	14590	14310	13820	15220	14450	135	2220	500	10060	10	1	27025220	4054	101.35	16.43	12	0.09	148.00	913.00	15200	20240723	-1.32	5050	20231221	197.03	15200	-1.32	20240723	5300	183.02	20240102	15200	-1.32	20240723	5050	197.03	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
51	20240723	150912	57	100.00	KONEX	신고가		N	N	N	N		N	14850	50	2	0.34	324603900	21661	75.87	14750	15200	14750	17020	12580	14800	14985.64	0.00	0	0	15360	15080	14590	14310	13820	15220	14450	135	2220	500	10060	10	1	27025220	4013	100.34	16.27	12	0.08	148.00	913.00	15200	20240723	-2.30	5050	20231221	194.06	15200	-2.30	20240723	5300	180.19	20240102	15200	-2.30	20240723	5050	194.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
52	20240723	140856	57	100.00	KONEX	신고가		N	N	N	N		N	14850	50	2	0.34	288673040	19242	67.40	14750	15200	14750	17020	12580	14800	15002.24	0.00	0	0	15360	15080	14590	14310	13820	15220	14450	135	2220	500	10060	10	1	27025220	4013	100.34	16.27	12	0.07	148.00	913.00	15200	20240723	-2.30	5050	20231221	194.06	15200	-2.30	20240723	5300	180.19	20240102	15200	-2.30	20240723	5050	194.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
53	20240723	130851	57	100.00	KONEX	신고가		N	N	N	N		N	14950	150	2	1.01	273007810	18190	63.71	14750	15200	14750	17020	12580	14800	15008.68	0.00	0	0	15360	15080	14590	14310	13820	15220	14450	135	2220	500	10060	10	1	27025220	4040	101.01	16.37	12	0.07	148.00	913.00	15200	20240723	-1.64	5050	20231221	196.04	15200	-1.64	20240723	5300	182.08	20240102	15200	-1.64	20240723	5050	196.04	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
54	20240723	120856	57	100.00	KONEX	신고가		N	N	N	N		N	14930	130	2	0.88	258527660	17219	60.31	14750	15200	14750	17020	12580	14800	15014.09	0.00	0	0	15360	15080	14590	14310	13820	15220	14450	135	2220	500	10060	10	1	27025220	4035	100.88	16.35	12	0.06	148.00	913.00	15200	20240723	-1.78	5050	20231221	195.64	15200	-1.78	20240723	5300	181.70	20240102	15200	-1.78	20240723	5050	195.64	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
55	20240723	110859	57	100.00	KONEX	신고가		N	N	N	N		N	15000	200	2	1.35	223900960	14906	52.21	14750	15200	14750	17020	12580	14800	15020.86	0.00	0	0	15360	15080	14590	14310	13820	15220	14450	135	2220	500	10060	10	1	27025220	4054	101.35	16.43	12	0.06	148.00	913.00	15200	20240723	-1.32	5050	20231221	197.03	15200	-1.32	20240723	5300	183.02	20240102	15200	-1.32	20240723	5050	197.03	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
56	20240723	100855	57	100.00	KONEX	신고가		N	N	N	N		N	15090	290	2	1.96	146315420	9738	34.11	14750	15200	14750	17020	12580	14800	15025.20	0.00	0	0	15360	15080	14590	14310	13820	15220	14450	135	2220	500	10060	10	1	27025220	4078	101.96	16.53	12	0.04	148.00	913.00	15200	20240723	-0.72	5050	20231221	198.81	15200	-0.72	20240723	5300	184.72	20240102	15200	-0.72	20240723	5050	198.81	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
57	20240723	090903	57	100.00	KONEX	신고가		N	N	N	N		N	14950	150	2	1.01	40744200	2726	9.55	14750	14950	14750	17020	12580	14800	14946.52	0.00	0	0	15360	15080	14590	14310	13820	15220	14450	135	2220	500	10060	10	1	27025220	4040	101.01	16.37	12	0.01	148.00	913.00	14950	20240723	0.00	5050	20231221	196.04	14950	0.00	20240723	5300	182.08	20240102	14950	0.00	20240723	5050	196.04	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
58	20240722	160848	57	100.00	KONEX	신고가		N	N	N	N		N	14800	710	2	5.04	419537300	28551	197.60	14100	14870	14100	16200	11980	14090	14694.31	0.00	0	0	14310	14200	14000	13890	13690	14255	13945	135	2110	500	9580	10	1	27025220	4000	100.00	16.21	12	0.11	148.00	913.00	14870	20240722	-0.47	5050	20231221	193.07	14870	-0.47	20240722	5300	179.25	20240102	14870	-0.47	20240722	5050	193.07	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
59	20240722	150855	57	100.00	KONEX	신고가		N	N	N	N		N	14800	710	2	5.04	417717400	28428	196.75	14100	14870	14100	16200	11980	14090	14693.87	0.00	0	0	14310	14200	14000	13890	13690	14255	13945	135	2110	500	9580	10	1	27025220	4000	100.00	16.21	12	0.11	148.00	913.00	14870	20240722	-0.47	5050	20231221	193.07	14870	-0.47	20240722	5300	179.25	20240102	14870	-0.47	20240722	5050	193.07	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
60	20240722	140901	57	100.00	KONEX	신고가		N	N	N	N		N	14800	710	2	5.04	328587720	22389	154.95	14100	14870	14100	16200	11980	14090	14676.30	0.00	0	0	14310	14200	14000	13890	13690	14255	13945	135	2110	500	9580	10	1	27025220	4000	100.00	16.21	12	0.08	148.00	913.00	14870	20240722	-0.47	5050	20231221	193.07	14870	-0.47	20240722	5300	179.25	20240102	14870	-0.47	20240722	5050	193.07	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
61	20240722	130857	57	100.00	KONEX	신고가		N	N	N	N		N	14780	690	2	4.90	282200520	19249	133.22	14100	14870	14100	16200	11980	14090	14660.53	0.00	0	0	14310	14200	14000	13890	13690	14255	13945	135	2110	500	9580	10	1	27025220	3994	99.86	16.19	12	0.07	148.00	913.00	14870	20240722	-0.61	5050	20231221	192.67	14870	-0.61	20240722	5300	178.87	20240102	14870	-0.61	20240722	5050	192.67	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
62	20240722	120854	57	100.00	KONEX	신고가		N	N	N	N		N	14700	610	2	4.33	248262110	16943	117.26	14100	14870	14100	16200	11980	14090	14652.78	0.00	0	0	14310	14200	14000	13890	13690	14255	13945	135	2110	500	9580	10	1	27025220	3973	99.32	16.10	12	0.06	148.00	913.00	14870	20240722	-1.14	5050	20231221	191.09	14870	-1.14	20240722	5300	177.36	20240102	14870	-1.14	20240722	5050	191.09	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
63	20240722	110852	57	100.00	KONEX	신고가		N	N	N	N		N	14630	540	2	3.83	195227340	13318	92.17	14100	14870	14100	16200	11980	14090	14658.91	0.00	0	0	14310	14200	14000	13890	13690	14255	13945	135	2110	500	9580	10	1	27025220	3954	98.85	16.02	12	0.05	148.00	913.00	14870	20240722	-1.61	5050	20231221	189.70	14870	-1.61	20240722	5300	176.04	20240102	14870	-1.61	20240722	5050	189.70	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
64	20240722	100854	57	100.00	KONEX	신고가		N	N	N	N		N	14600	510	2	3.62	147861480	10104	69.93	14100	14870	14100	16200	11980	14090	14633.95	0.00	0	0	14310	14200	14000	13890	13690	14255	13945	135	2110	500	9580	10	1	27025220	3946	98.65	15.99	12	0.04	148.00	913.00	14870	20240722	-1.82	5050	20231221	189.11	14870	-1.82	20240722	5300	175.47	20240102	14870	-1.82	20240722	5050	189.11	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
65	20240722	090855	57	100.00	KONEX	신고가		N	N	N	N		N	14790	700	2	4.97	2943220	205	1.42	14100	14870	14100	16200	11980	14090	14357.17	0.00	0	0	14310	14200	14000	13890	13690	14255	13945	135	2110	500	9580	10	1	27025220	3997	99.93	16.20	12	0.00	148.00	913.00	14870	20240722	-0.54	5050	20231221	192.87	14870	-0.54	20240722	5300	179.06	20240102	14870	-0.54	20240722	5050	192.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
66	20240719	160831	57	100.00	KONEX			N	N	N	N		N	14090	220	2	1.59	201753590	14449	101.60	13880	14110	13800	15950	11790	13870	13963.15	0.00	0	0	14290	14080	13740	13530	13190	14185	13635	135	2080	500	9430	10	1	27025220	3808	95.20	15.43	12	0.05	148.00	913.00	14400	20240709	-2.15	5050	20231221	179.01	14400	-2.15	20240709	5300	165.85	20240102	14400	-2.15	20240709	5050	179.01	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
67	20240719	150841	57	100.00	KONEX			N	N	N	N		N	14010	140	2	1.01	174907030	12538	88.17	13880	14110	13800	15950	11790	13870	13950.15	0.00	0	0	14290	14080	13740	13530	13190	14185	13635	135	2080	500	9430	10	1	27025220	3786	94.66	15.35	12	0.05	148.00	913.00	14400	20240709	-2.71	5050	20231221	177.43	14400	-2.71	20240709	5300	164.34	20240102	14400	-2.71	20240709	5050	177.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
68	20240719	140843	57	100.00	KONEX			N	N	N	N		N	14000	130	2	0.94	168964380	12114	85.18	13880	14110	13800	15950	11790	13870	13947.86	0.00	0	0	14290	14080	13740	13530	13190	14185	13635	135	2080	500	9430	10	1	27025220	3784	94.59	15.33	12	0.04	148.00	913.00	14400	20240709	-2.78	5050	20231221	177.23	14400	-2.78	20240709	5300	164.15	20240102	14400	-2.78	20240709	5050	177.23	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
69	20240719	130834	57	100.00	KONEX			N	N	N	N		N	14000	130	2	0.94	130899280	9396	66.07	13880	14110	13800	15950	11790	13870	13931.38	0.00	0	0	14290	14080	13740	13530	13190	14185	13635	135	2080	500	9430	10	1	27025220	3784	94.59	15.33	12	0.03	148.00	913.00	14400	20240709	-2.78	5050	20231221	177.23	14400	-2.78	20240709	5300	164.15	20240102	14400	-2.78	20240709	5050	177.23	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
70	20240719	120835	57	100.00	KONEX			N	N	N	N		N	14000	130	2	0.94	117153790	8414	59.17	13880	14110	13800	15950	11790	13870	13923.67	0.00	0	0	14290	14080	13740	13530	13190	14185	13635	135	2080	500	9430	10	1	27025220	3784	94.59	15.33	12	0.03	148.00	913.00	14400	20240709	-2.78	5050	20231221	177.23	14400	-2.78	20240709	5300	164.15	20240102	14400	-2.78	20240709	5050	177.23	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
71	20240719	110842	57	100.00	KONEX			N	N	N	N		N	14110	240	2	1.73	100314560	7209	50.69	13880	14110	13800	15950	11790	13870	13915.18	0.00	0	0	14290	14080	13740	13530	13190	14185	13635	135	2080	500	9430	10	1	27025220	3813	95.34	15.45	12	0.03	148.00	913.00	14400	20240709	-2.01	5050	20231221	179.41	14400	-2.01	20240709	5300	166.23	20240102	14400	-2.01	20240709	5050	179.41	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
72	20240719	100803	57	100.00	KONEX			N	N	N	N		N	13870	0	3	0.00	31531630	2274	15.99	13880	13880	13800	15950	11790	13870	13866.15	0.00	0	0	14290	14080	13740	13530	13190	14185	13635	135	2080	500	9430	10	1	27025220	3748	93.72	15.19	12	0.01	148.00	913.00	14400	20240709	-3.68	5050	20231221	174.65	14400	-3.68	20240709	5300	161.70	20240102	14400	-3.68	20240709	5050	174.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
73	20240719	090847	57	100.00	KONEX			N	N	N	N		N	13870	0	3	0.00	10499860	757	5.32	13880	13880	13870	15950	11790	13870	13870.36	0.00	0	0	14290	14080	13740	13530	13190	14185	13635	135	2080	500	9430	10	1	27025220	3748	93.72	15.19	12	0.00	148.00	913.00	14400	20240709	-3.68	5050	20231221	174.65	14400	-3.68	20240709	5300	161.70	20240102	14400	-3.68	20240709	5050	174.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
74	20240718	160826	57	100.00	KONEX			N	N	N	N		N	13870	200	2	1.46	196427170	14221	158.20	13680	13950	13400	15720	11620	13670	13812.47	0.00	0	0	13963	13816	13743	13596	13523	13780	13560	135	2050	500	9290	10	1	27025220	3748	93.72	15.19	12	0.05	148.00	913.00	14400	20240709	-3.68	5050	20231221	174.65	14400	-3.68	20240709	5300	161.70	20240102	14400	-3.68	20240709	5050	174.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
75	20240718	150834	57	100.00	KONEX			N	N	N	N		N	13890	220	2	1.61	195553360	14158	157.50	13680	13950	13400	15720	11620	13670	13812.22	0.00	0	0	13963	13816	13743	13596	13523	13780	13560	135	2050	500	9290	10	1	27025220	3754	93.85	15.21	12	0.05	148.00	913.00	14400	20240709	-3.54	5050	20231221	175.05	14400	-3.54	20240709	5300	162.08	20240102	14400	-3.54	20240709	5050	175.05	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
76	20240718	140828	57	100.00	KONEX			N	N	N	N		N	13890	220	2	1.61	165230100	11962	133.07	13680	13950	13400	15720	11620	13670	13812.92	0.00	0	0	13963	13816	13743	13596	13523	13780	13560	135	2050	500	9290	10	1	27025220	3754	93.85	15.21	12	0.04	148.00	913.00	14400	20240709	-3.54	5050	20231221	175.05	14400	-3.54	20240709	5300	162.08	20240102	14400	-3.54	20240709	5050	175.05	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
77	20240718	130830	57	100.00	KONEX			N	N	N	N		N	13860	190	2	1.39	133990270	9711	108.03	13680	13950	13400	15720	11620	13670	13797.78	0.00	0	0	13963	13816	13743	13596	13523	13780	13560	135	2050	500	9290	10	1	27025220	3746	93.65	15.18	12	0.04	148.00	913.00	14400	20240709	-3.75	5050	20231221	174.46	14400	-3.75	20240709	5300	161.51	20240102	14400	-3.75	20240709	5050	174.46	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
78	20240718	120830	57	100.00	KONEX			N	N	N	N		N	13880	210	2	1.54	133754550	9694	107.84	13680	13950	13400	15720	11620	13670	13797.66	0.00	0	0	13963	13816	13743	13596	13523	13780	13560	135	2050	500	9290	10	1	27025220	3751	93.78	15.20	12	0.04	148.00	913.00	14400	20240709	-3.61	5050	20231221	174.85	14400	-3.61	20240709	5300	161.89	20240102	14400	-3.61	20240709	5050	174.85	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
79	20240718	110836	57	100.00	KONEX			N	N	N	N		N	13890	220	2	1.61	118472890	8593	95.59	13680	13950	13400	15720	11620	13670	13787.14	0.00	0	0	13963	13816	13743	13596	13523	13780	13560	135	2050	500	9290	10	1	27025220	3754	93.85	15.21	12	0.03	148.00	913.00	14400	20240709	-3.54	5050	20231221	175.05	14400	-3.54	20240709	5300	162.08	20240102	14400	-3.54	20240709	5050	175.05	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
80	20240718	100836	57	100.00	KONEX			N	N	N	N		N	13900	230	2	1.68	83142190	6045	67.25	13680	13950	13400	15720	11620	13670	13753.88	0.00	0	0	13963	13816	13743	13596	13523	13780	13560	135	2050	500	9290	10	1	27025220	3757	93.92	15.22	12	0.02	148.00	913.00	14400	20240709	-3.47	5050	20231221	175.25	14400	-3.47	20240709	5300	162.26	20240102	14400	-3.47	20240709	5050	175.25	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
81	20240718	090837	57	100.00	KONEX			N	N	N	N		N	13670	0	3	0.00	3130630	229	2.55	13680	13680	13670	15720	11620	13670	13670.87	0.00	0	0	13963	13816	13743	13596	13523	13780	13560	135	2050	500	9290	10	1	27025220	3694	92.36	14.97	12	0.00	148.00	913.00	14400	20240709	-5.07	5050	20231221	170.69	14400	-5.07	20240709	5300	157.92	20240102	14400	-5.07	20240709	5050	170.69	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
82	20240717	160912	57	100.00	KONEX			N	N	N	N		N	13670	100	2	0.74	123294380	8989	161.09	13890	13890	13670	15600	11540	13570	13716.14	0.00	0	0	14190	13880	13690	13380	13190	13785	13285	135	2030	500	9220	10	1	27025220	3694	92.36	14.97	12	0.03	148.00	913.00	14400	20240709	-5.07	5050	20231221	170.69	14400	-5.07	20240709	5300	157.92	20240102	14400	-5.07	20240709	5050	170.69	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
83	20240717	150916	57	100.00	KONEX			N	N	N	N		N	13680	110	2	0.81	122938960	8963	160.63	13890	13890	13670	15600	11540	13570	13716.27	0.00	0	0	14190	13880	13690	13380	13190	13785	13285	135	2030	500	9220	10	1	27025220	3697	92.43	14.98	12	0.03	148.00	913.00	14400	20240709	-5.00	5050	20231221	170.89	14400	-5.00	20240709	5300	158.11	20240102	14400	-5.00	20240709	5050	170.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
84	20240717	140913	57	100.00	KONEX			N	N	N	N		N	13690	120	2	0.88	112328920	8188	146.74	13890	13890	13670	15600	11540	13570	13718.72	0.00	0	0	14190	13880	13690	13380	13190	13785	13285	135	2030	500	9220	10	1	27025220	3700	92.50	14.99	12	0.03	148.00	913.00	14400	20240709	-4.93	5050	20231221	171.09	14400	-4.93	20240709	5300	158.30	20240102	14400	-4.93	20240709	5050	171.09	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
85	20240717	130912	57	100.00	KONEX			N	N	N	N		N	13750	180	2	1.33	99627460	7262	130.14	13890	13890	13670	15600	11540	13570	13719.01	0.00	0	0	14190	13880	13690	13380	13190	13785	13285	135	2030	500	9220	10	1	27025220	3716	92.91	15.06	12	0.03	148.00	913.00	14400	20240709	-4.51	5050	20231221	172.28	14400	-4.51	20240709	5300	159.43	20240102	14400	-4.51	20240709	5050	172.28	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
86	20240717	120913	57	100.00	KONEX			N	N	N	N		N	13750	180	2	1.33	77673910	5665	101.52	13890	13890	13670	15600	11540	13570	13711.19	0.00	0	0	14190	13880	13690	13380	13190	13785	13285	135	2030	500	9220	10	1	27025220	3716	92.91	15.06	12	0.02	148.00	913.00	14400	20240709	-4.51	5050	20231221	172.28	14400	-4.51	20240709	5300	159.43	20240102	14400	-4.51	20240709	5050	172.28	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
87	20240717	110914	57	100.00	KONEX			N	N	N	N		N	13720	150	2	1.11	54082770	3946	70.72	13890	13890	13670	15600	11540	13570	13705.72	0.00	0	0	14190	13880	13690	13380	13190	13785	13285	135	2030	500	9220	10	1	27025220	3708	92.70	15.03	12	0.01	148.00	913.00	14400	20240709	-4.72	5050	20231221	171.68	14400	-4.72	20240709	5300	158.87	20240102	14400	-4.72	20240709	5050	171.68	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
88	20240717	100913	57	100.00	KONEX			N	N	N	N		N	13790	220	2	1.62	23536100	1716	30.75	13890	13890	13690	15600	11540	13570	13715.68	0.00	0	0	14190	13880	13690	13380	13190	13785	13285	135	2030	500	9220	10	1	27025220	3727	93.18	15.10	12	0.01	148.00	913.00	14400	20240709	-4.24	5050	20231221	173.07	14400	-4.24	20240709	5300	160.19	20240102	14400	-4.24	20240709	5050	173.07	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
89	20240717	090726	57	100.00	KONEX			N	N	N	N		N	13890	320	2	2.36	27780	2	0.04	13890	13890	13890	15600	11540	13570	13890.00	0.00	0	0	14190	13880	13690	13380	13190	13785	13285	135	2030	500	9220	10	1	27025220	3754	93.85	15.21	12	0.00	148.00	913.00	14400	20240709	-3.54	5050	20231221	175.05	14400	-3.54	20240709	5300	162.08	20240102	14400	-3.54	20240709	5050	175.05	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
90	20240716	160915	57	100.00	KONEX			N	N	N	N		N	13570	70	2	0.52	75505530	5580	33.79	14000	14000	13500	15520	11480	13500	13531.46	0.00	0	0	14680	14090	13370	12780	12060	14385	13075	135	2020	500	9180	10	1	27025220	3667	91.69	14.86	12	0.02	148.00	913.00	14400	20240709	-5.76	5050	20231221	168.71	14400	-5.76	20240709	5300	156.04	20240102	14400	-5.76	20240709	5050	168.71	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
91	20240716	150924	57	100.00	KONEX			N	N	N	N		N	13570	70	2	0.52	75505530	5580	33.79	14000	14000	13500	15520	11480	13500	13531.46	0.00	0	0	14680	14090	13370	12780	12060	14385	13075	135	2020	500	9180	10	1	27025220	3667	91.69	14.86	12	0.02	148.00	913.00	14400	20240709	-5.76	5050	20231221	168.71	14400	-5.76	20240709	5300	156.04	20240102	14400	-5.76	20240709	5050	168.71	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
92	20240716	140921	57	100.00	KONEX			N	N	N	N		N	13570	70	2	0.52	65326140	4828	29.24	14000	14000	13500	15520	11480	13500	13530.68	0.00	0	0	14680	14090	13370	12780	12060	14385	13075	135	2020	500	9180	10	1	27025220	3667	91.69	14.86	12	0.02	148.00	913.00	14400	20240709	-5.76	5050	20231221	168.71	14400	-5.76	20240709	5300	156.04	20240102	14400	-5.76	20240709	5050	168.71	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
93	20240716	130920	57	100.00	KONEX			N	N	N	N		N	13580	80	2	0.59	50556810	3735	22.62	14000	14000	13500	15520	11480	13500	13535.96	0.00	0	0	14680	14090	13370	12780	12060	14385	13075	135	2020	500	9180	10	1	27025220	3670	91.76	14.87	12	0.01	148.00	913.00	14400	20240709	-5.69	5050	20231221	168.91	14400	-5.69	20240709	5300	156.23	20240102	14400	-5.69	20240709	5050	168.91	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
94	20240716	120919	57	100.00	KONEX			N	N	N	N		N	13580	80	2	0.59	45993670	3398	20.58	14000	14000	13500	15520	11480	13500	13535.51	0.00	0	0	14680	14090	13370	12780	12060	14385	13075	135	2020	500	9180	10	1	27025220	3670	91.76	14.87	12	0.01	148.00	913.00	14400	20240709	-5.69	5050	20231221	168.91	14400	-5.69	20240709	5300	156.23	20240102	14400	-5.69	20240709	5050	168.91	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
95	20240716	110919	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	36786550	2717	16.45	14000	14000	13500	15520	11480	13500	13539.40	0.00	0	0	14680	14090	13370	12780	12060	14385	13075	135	2020	500	9180	10	1	27025220	3648	91.22	14.79	12	0.01	148.00	913.00	14400	20240709	-6.25	5050	20231221	167.33	14400	-6.25	20240709	5300	154.72	20240102	14400	-6.25	20240709	5050	167.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
96	20240716	100920	57	100.00	KONEX			N	N	N	N		N	13650	150	2	1.11	25736660	1901	11.51	14000	14000	13500	15520	11480	13500	13538.49	0.00	0	0	14680	14090	13370	12780	12060	14385	13075	135	2020	500	9180	10	1	27025220	3689	92.23	14.95	12	0.01	148.00	913.00	14400	20240709	-5.21	5050	20231221	170.30	14400	-5.21	20240709	5300	157.55	20240102	14400	-5.21	20240709	5050	170.30	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
97	20240716	090918	57	100.00	KONEX			N	N	N	N		N	13600	100	2	0.74	1982600	146	0.88	14000	14000	13500	15520	11480	13500	13579.45	0.00	0	0	14680	14090	13370	12780	12060	14385	13075	135	2020	500	9180	10	1	27025220	3675	91.89	14.90	12	0.00	148.00	913.00	14400	20240709	-5.56	5050	20231221	169.31	14400	-5.56	20240709	5300	156.60	20240102	14400	-5.56	20240709	5050	169.31	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
98	20240715	160904	57	100.00	KONEX			N	N	N	N		N	13500	-160	5	-1.17	220437020	16512	111.41	12650	13960	12650	15700	11620	13660	13350.06	0.00	0	0	13873	13766	13593	13486	13313	13680	13400	135	2040	500	9280	10	1	27025220	3648	91.22	14.79	12	0.06	148.00	913.00	14400	20240709	-6.25	5050	20231221	167.33	14400	-6.25	20240709	5300	154.72	20240102	14400	-6.25	20240709	5050	167.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
99	20240715	150911	57	100.00	KONEX			N	N	N	N		N	13540	-120	5	-0.88	220180520	16493	111.28	12650	13960	12650	15700	11620	13660	13349.94	0.00	0	0	13873	13766	13593	13486	13313	13680	13400	135	2040	500	9280	10	1	27025220	3659	91.49	14.83	12	0.06	148.00	913.00	14400	20240709	-5.97	5050	20231221	168.12	14400	-5.97	20240709	5300	155.47	20240102	14400	-5.97	20240709	5050	168.12	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
100	20240715	140909	57	100.00	KONEX			N	N	N	N		N	13510	-150	5	-1.10	194116100	14554	98.20	12650	13960	12650	15700	11620	13660	13337.65	0.00	0	0	13873	13766	13593	13486	13313	13680	13400	135	2040	500	9280	10	1	27025220	3651	91.28	14.80	12	0.05	148.00	913.00	14400	20240709	-6.18	5050	20231221	167.52	14400	-6.18	20240709	5300	154.91	20240102	14400	-6.18	20240709	5050	167.52	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
101	20240715	130911	57	100.00	KONEX			N	N	N	N		N	13500	-160	5	-1.17	183408230	13761	92.85	12650	13960	12650	15700	11620	13660	13328.12	0.00	0	0	13873	13766	13593	13486	13313	13680	13400	135	2040	500	9280	10	1	27025220	3648	91.22	14.79	12	0.05	148.00	913.00	14400	20240709	-6.25	5050	20231221	167.33	14400	-6.25	20240709	5300	154.72	20240102	14400	-6.25	20240709	5050	167.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
102	20240715	120909	57	100.00	KONEX			N	N	N	N		N	13500	-160	5	-1.17	149443230	11245	75.87	12650	13960	12650	15700	11620	13660	13289.75	0.00	0	0	13873	13766	13593	13486	13313	13680	13400	135	2040	500	9280	10	1	27025220	3648	91.22	14.79	12	0.04	148.00	913.00	14400	20240709	-6.25	5050	20231221	167.33	14400	-6.25	20240709	5300	154.72	20240102	14400	-6.25	20240709	5050	167.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
103	20240715	110909	57	100.00	KONEX			N	N	N	N		N	13710	50	2	0.37	119347970	9018	60.85	12650	13960	12650	15700	11620	13660	13234.42	0.00	0	0	13873	13766	13593	13486	13313	13680	13400	135	2040	500	9280	10	1	27025220	3705	92.64	15.02	12	0.03	148.00	913.00	14400	20240709	-4.79	5050	20231221	171.49	14400	-4.79	20240709	5300	158.68	20240102	14400	-4.79	20240709	5050	171.49	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
104	20240715	100909	57	100.00	KONEX			N	N	N	N		N	13670	10	2	0.07	108731960	8244	55.62	12650	13960	12650	15700	11620	13660	13189.22	0.00	0	0	13873	13766	13593	13486	13313	13680	13400	135	2040	500	9280	10	1	27025220	3694	92.36	14.97	12	0.03	148.00	913.00	14400	20240709	-5.07	5050	20231221	170.69	14400	-5.07	20240709	5300	157.92	20240102	14400	-5.07	20240709	5050	170.69	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
105	20240715	090911	57	100.00	KONEX			N	N	N	N		N	13410	-250	5	-1.83	49722620	3833	25.86	12650	13960	12650	15700	11620	13660	12972.25	0.00	0	0	13873	13766	13593	13486	13313	13680	13400	135	2040	500	9280	10	1	27025220	3624	90.61	14.69	12	0.01	148.00	913.00	14400	20240709	-6.88	5050	20231221	165.54	14400	-6.88	20240709	5300	153.02	20240102	14400	-6.88	20240709	5050	165.54	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
106	20240712	160902	57	100.00	KONEX			N	N	N	N		N	13660	-20	5	-0.15	201186510	14821	101.49	13680	13700	13420	15730	11630	13680	13574.42	0.00	0	0	14213	13946	13623	13356	13033	13785	13195	135	2050	500	9300	10	1	27025220	3692	92.30	14.96	12	0.05	148.00	913.00	14400	20240709	-5.14	5050	20231221	170.50	14400	-5.14	20240709	5300	157.74	20240102	14400	-5.14	20240709	5050	170.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
107	20240712	150908	57	100.00	KONEX			N	N	N	N		N	13660	-20	5	-0.15	198454510	14621	100.12	13680	13700	13420	15730	11630	13680	13573.25	0.00	0	0	14213	13946	13623	13356	13033	13785	13195	135	2050	500	9300	10	1	27025220	3692	92.30	14.96	12	0.05	148.00	913.00	14400	20240709	-5.14	5050	20231221	170.50	14400	-5.14	20240709	5300	157.74	20240102	14400	-5.14	20240709	5050	170.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
108	20240712	140912	57	100.00	KONEX			N	N	N	N		N	13590	-90	5	-0.66	156249100	11519	78.88	13680	13700	13420	15730	11630	13680	13564.47	0.00	0	0	14213	13946	13623	13356	13033	13785	13195	135	2050	500	9300	10	1	27025220	3673	91.82	14.88	12	0.04	148.00	913.00	14400	20240709	-5.62	5050	20231221	169.11	14400	-5.62	20240709	5300	156.42	20240102	14400	-5.62	20240709	5050	169.11	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
109	20240712	130905	57	100.00	KONEX			N	N	N	N		N	13580	-100	5	-0.73	129501220	9549	65.39	13680	13700	13420	15730	11630	13680	13561.76	0.00	0	0	14213	13946	13623	13356	13033	13785	13195	135	2050	500	9300	10	1	27025220	3670	91.76	14.87	12	0.04	148.00	913.00	14400	20240709	-5.69	5050	20231221	168.91	14400	-5.69	20240709	5300	156.23	20240102	14400	-5.69	20240709	5050	168.91	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
110	20240712	120907	57	100.00	KONEX			N	N	N	N		N	13540	-140	5	-1.02	112842420	8317	56.95	13680	13700	13420	15730	11630	13680	13567.68	0.00	0	0	14213	13946	13623	13356	13033	13785	13195	135	2050	500	9300	10	1	27025220	3659	91.49	14.83	12	0.03	148.00	913.00	14400	20240709	-5.97	5050	20231221	168.12	14400	-5.97	20240709	5300	155.47	20240102	14400	-5.97	20240709	5050	168.12	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
111	20240712	110904	57	100.00	KONEX			N	N	N	N		N	13590	-90	5	-0.66	93161030	6865	47.01	13680	13700	13420	15730	11630	13680	13570.43	0.00	0	0	14213	13946	13623	13356	13033	13785	13195	135	2050	500	9300	10	1	27025220	3673	91.82	14.88	12	0.03	148.00	913.00	14400	20240709	-5.62	5050	20231221	169.11	14400	-5.62	20240709	5300	156.42	20240102	14400	-5.62	20240709	5050	169.11	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
112	20240712	100905	57	100.00	KONEX			N	N	N	N		N	13590	-90	5	-0.66	40958210	3011	20.62	13680	13700	13500	15730	11630	13680	13602.86	0.00	0	0	14213	13946	13623	13356	13033	13785	13195	135	2050	500	9300	10	1	27025220	3673	91.82	14.88	12	0.01	148.00	913.00	14400	20240709	-5.62	5050	20231221	169.11	14400	-5.62	20240709	5300	156.42	20240102	14400	-5.62	20240709	5050	169.11	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
113	20240712	090903	57	100.00	KONEX			N	N	N	N		N	13680	0	3	0.00	150480	11	0.08	13680	13680	13680	15730	11630	13680	13680.00	0.00	0	0	14213	13946	13623	13356	13033	13785	13195	135	2050	500	9300	10	1	27025220	3697	92.43	14.98	12	0.00	148.00	913.00	14400	20240709	-5.00	5050	20231221	170.89	14400	-5.00	20240709	5300	158.11	20240102	14400	-5.00	20240709	5050	170.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
114	20240711	160858	57	100.00	KONEX			N	N	N	N		N	13680	10	2	0.07	197552730	14604	61.88	13700	13890	13300	15720	11620	13670	13527.30	0.00	0	0	14823	14246	13723	13146	12623	13985	12885	135	2050	500	9290	10	1	27025220	3697	92.43	14.98	12	0.05	148.00	913.00	14400	20240709	-5.00	5050	20231221	170.89	14400	-5.00	20240709	5300	158.11	20240102	14400	-5.00	20240709	5050	170.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
115	20240711	150905	57	100.00	KONEX			N	N	N	N		N	13680	10	2	0.07	193976110	14341	60.76	13700	13890	13300	15720	11620	13670	13525.98	0.00	0	0	14823	14246	13723	13146	12623	13985	12885	135	2050	500	9290	10	1	27025220	3697	92.43	14.98	12	0.05	148.00	913.00	14400	20240709	-5.00	5050	20231221	170.89	14400	-5.00	20240709	5300	158.11	20240102	14400	-5.00	20240709	5050	170.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
116	20240711	140905	57	100.00	KONEX			N	N	N	N		N	13570	-100	5	-0.73	177530200	13129	55.63	13700	13890	13300	15720	11620	13670	13521.99	0.00	0	0	14823	14246	13723	13146	12623	13985	12885	135	2050	500	9290	10	1	27025220	3667	91.69	14.86	12	0.05	148.00	913.00	14400	20240709	-5.76	5050	20231221	168.71	14400	-5.76	20240709	5300	156.04	20240102	14400	-5.76	20240709	5050	168.71	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
117	20240711	130903	57	100.00	KONEX			N	N	N	N		N	13840	170	2	1.24	167347240	12379	52.45	13700	13890	13300	15720	11620	13670	13518.64	0.00	0	0	14823	14246	13723	13146	12623	13985	12885	135	2050	500	9290	10	1	27025220	3740	93.51	15.16	12	0.05	148.00	913.00	14400	20240709	-3.89	5050	20231221	174.06	14400	-3.89	20240709	5300	161.13	20240102	14400	-3.89	20240709	5050	174.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
118	20240711	120903	57	100.00	KONEX			N	N	N	N		N	13530	-140	5	-1.02	100961350	7515	31.84	13700	13700	13300	15720	11620	13670	13434.64	0.00	0	0	14823	14246	13723	13146	12623	13985	12885	135	2050	500	9290	10	1	27025220	3657	91.42	14.82	12	0.03	148.00	913.00	14400	20240709	-6.04	5050	20231221	167.92	14400	-6.04	20240709	5300	155.28	20240102	14400	-6.04	20240709	5050	167.92	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
119	20240711	110859	57	100.00	KONEX			N	N	N	N		N	13540	-130	5	-0.95	83475680	6222	26.36	13700	13700	13300	15720	11620	13670	13416.21	0.00	0	0	14823	14246	13723	13146	12623	13985	12885	135	2050	500	9290	10	1	27025220	3659	91.49	14.83	12	0.02	148.00	913.00	14400	20240709	-5.97	5050	20231221	168.12	14400	-5.97	20240709	5300	155.47	20240102	14400	-5.97	20240709	5050	168.12	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
120	20240711	100902	57	100.00	KONEX			N	N	N	N		N	13590	-80	5	-0.59	20390650	1508	6.39	13700	13700	13300	15720	11620	13670	13521.65	0.00	0	0	14823	14246	13723	13146	12623	13985	12885	135	2050	500	9290	10	1	27025220	3673	91.82	14.88	12	0.01	148.00	913.00	14400	20240709	-5.62	5050	20231221	169.11	14400	-5.62	20240709	5300	156.42	20240102	14400	-5.62	20240709	5050	169.11	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
121	20240711	090859	57	100.00	KONEX			N	N	N	N		N	13300	-370	5	-2.71	394100	29	0.12	13700	13700	13300	15720	11620	13670	13589.66	0.00	0	0	14823	14246	13723	13146	12623	13985	12885	135	2050	500	9290	10	1	27025220	3594	89.86	14.57	12	0.00	148.00	913.00	14400	20240709	-7.64	5050	20231221	163.37	14400	-7.64	20240709	5300	150.94	20240102	14400	-7.64	20240709	5050	163.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
122	20240710	160857	57	100.00	KONEX			N	N	N	N		N	13670	-10	5	-0.07	318635060	23602	43.28	14290	14300	13200	15730	11630	13680	13500.34	0.00	0	0	15093	14386	13693	12986	12293	14740	13340	135	2050	500	9300	10	1	27025220	3694	92.36	14.97	12	0.09	148.00	913.00	14400	20240709	-5.07	5050	20231221	170.69	14400	-5.07	20240709	5300	157.92	20240102	14400	-5.07	20240709	5050	170.69	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
123	20240710	150859	57	100.00	KONEX			N	N	N	N		N	13630	-50	5	-0.37	286661230	21263	38.99	14290	14300	13200	15730	11630	13680	13481.69	0.00	0	0	15093	14386	13693	12986	12293	14740	13340	135	2050	500	9300	10	1	27025220	3684	92.09	14.93	12	0.08	148.00	913.00	14400	20240709	-5.35	5050	20231221	169.90	14400	-5.35	20240709	5300	157.17	20240102	14400	-5.35	20240709	5050	169.90	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
124	20240710	140858	57	100.00	KONEX			N	N	N	N		N	13390	-290	5	-2.12	262827760	19508	35.77	14290	14300	13200	15730	11630	13680	13472.82	0.00	0	0	15093	14386	13693	12986	12293	14740	13340	135	2050	500	9300	10	1	27025220	3619	90.47	14.67	12	0.07	148.00	913.00	14400	20240709	-7.01	5050	20231221	165.15	14400	-7.01	20240709	5300	152.64	20240102	14400	-7.01	20240709	5050	165.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
125	20240710	130859	57	100.00	KONEX			N	N	N	N		N	13440	-240	5	-1.75	198806080	14745	27.04	14290	14300	13200	15730	11630	13680	13482.95	0.00	0	0	15093	14386	13693	12986	12293	14740	13340	135	2050	500	9300	10	1	27025220	3632	90.81	14.72	12	0.05	148.00	913.00	14400	20240709	-6.67	5050	20231221	166.14	14400	-6.67	20240709	5300	153.58	20240102	14400	-6.67	20240709	5050	166.14	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
126	20240710	120857	57	100.00	KONEX			N	N	N	N		N	13660	-20	5	-0.15	186705110	13845	25.39	14290	14300	13200	15730	11630	13680	13485.38	0.00	0	0	15093	14386	13693	12986	12293	14740	13340	135	2050	500	9300	10	1	27025220	3692	92.30	14.96	12	0.05	148.00	913.00	14400	20240709	-5.14	5050	20231221	170.50	14400	-5.14	20240709	5300	157.74	20240102	14400	-5.14	20240709	5050	170.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
127	20240710	110858	57	100.00	KONEX			N	N	N	N		N	13670	-10	5	-0.07	151331100	11195	20.53	14290	14300	13200	15730	11630	13680	13517.74	0.00	0	0	15093	14386	13693	12986	12293	14740	13340	135	2050	500	9300	10	1	27025220	3694	92.36	14.97	12	0.04	148.00	913.00	14400	20240709	-5.07	5050	20231221	170.69	14400	-5.07	20240709	5300	157.92	20240102	14400	-5.07	20240709	5050	170.69	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
128	20240710	100854	57	100.00	KONEX			N	N	N	N		N	13490	-190	5	-1.39	109216360	8101	14.85	14290	14300	13200	15730	11630	13680	13481.84	0.00	0	0	15093	14386	13693	12986	12293	14740	13340	135	2050	500	9300	10	1	27025220	3646	91.15	14.78	12	0.03	148.00	913.00	14400	20240709	-6.32	5050	20231221	167.13	14400	-6.32	20240709	5300	154.53	20240102	14400	-6.32	20240709	5050	167.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
129	20240710	090859	57	100.00	KONEX			N	N	N	N		N	13700	20	2	0.15	13529410	953	1.75	14290	14300	13700	15730	11630	13680	14196.65	0.00	0	0	15093	14386	13693	12986	12293	14740	13340	135	2050	500	9300	10	1	27025220	3702	92.57	15.01	12	0.00	148.00	913.00	14400	20240709	-4.86	5050	20231221	171.29	14400	-4.86	20240709	5300	158.49	20240102	14400	-4.86	20240709	5050	171.29	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
130	20240709	160853	54	100.00	KONEX	신고가		N	N	N	N		N	13680	680	2	5.23	737593390	54535	105.40	13000	14400	13000	14950	11050	13000	13525.14	0.00	0	0	13900	13450	12950	12500	12000	13675	12725	135	1950	500	8840	10	1	27025220	3697	92.43	14.98	12	0.20	148.00	913.00	14400	20240709	-5.00	5050	20231221	170.89	14400	-5.00	20240709	5300	158.11	20240102	14400	-5.00	20240709	5050	170.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
131	20240709	150857	54	100.00	KONEX	신고가		N	N	N	N		N	13400	400	2	3.08	705349710	52153	100.80	13000	14400	13000	14950	11050	13000	13524.62	0.00	0	0	13900	13450	12950	12500	12000	13675	12725	135	1950	500	8840	10	1	27025220	3621	90.54	14.68	12	0.19	148.00	913.00	14400	20240709	-6.94	5050	20231221	165.35	14400	-6.94	20240709	5300	152.83	20240102	14400	-6.94	20240709	5050	165.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
132	20240709	140858	54	100.00	KONEX	신고가		N	N	N	N		N	13500	500	2	3.85	648301890	47906	92.59	13000	14400	13000	14950	11050	13000	13532.79	0.00	0	0	13900	13450	12950	12500	12000	13675	12725	135	1950	500	8840	10	1	27025220	3648	91.22	14.79	12	0.18	148.00	913.00	14400	20240709	-6.25	5050	20231221	167.33	14400	-6.25	20240709	5300	154.72	20240102	14400	-6.25	20240709	5050	167.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
133	20240709	130900	54	100.00	KONEX	신고가		N	N	N	N		N	13200	200	2	1.54	637022280	47065	90.96	13000	14400	13000	14950	11050	13000	13534.95	0.00	0	0	13900	13450	12950	12500	12000	13675	12725	135	1950	500	8840	10	1	27025220	3567	89.19	14.46	12	0.17	148.00	913.00	14400	20240709	-8.33	5050	20231221	161.39	14400	-8.33	20240709	5300	149.06	20240102	14400	-8.33	20240709	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
134	20240709	120901	54	100.00	KONEX	신고가		N	N	N	N		N	13200	200	2	1.54	632307300	46712	90.28	13000	14400	13000	14950	11050	13000	13536.29	0.00	0	0	13900	13450	12950	12500	12000	13675	12725	135	1950	500	8840	10	1	27025220	3567	89.19	14.46	12	0.17	148.00	913.00	14400	20240709	-8.33	5050	20231221	161.39	14400	-8.33	20240709	5300	149.06	20240102	14400	-8.33	20240709	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
135	20240709	110902	54	100.00	KONEX	신고가		N	N	N	N		N	13400	400	2	3.08	515617430	38019	73.48	13000	14400	13000	14950	11050	13000	13562.10	0.00	0	0	13900	13450	12950	12500	12000	13675	12725	135	1950	500	8840	10	1	27025220	3621	90.54	14.68	12	0.14	148.00	913.00	14400	20240709	-6.94	5050	20231221	165.35	14400	-6.94	20240709	5300	152.83	20240102	14400	-6.94	20240709	5050	165.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
136	20240709	100859	54	100.00	KONEX	신고가		N	N	N	N		N	13810	810	2	6.23	294369870	21363	41.29	13000	14400	13000	14950	11050	13000	13779.43	0.00	0	0	13900	13450	12950	12500	12000	13675	12725	135	1950	500	8840	10	1	27025220	3732	93.31	15.13	12	0.08	148.00	913.00	14400	20240709	-4.10	5050	20231221	173.47	14400	-4.10	20240709	5300	160.57	20240102	14400	-4.10	20240709	5050	173.47	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
137	20240709	090856	54	100.00	KONEX	신고가		N	N	N	N		N	13490	490	2	3.77	50744960	3811	7.37	13000	13490	13000	14950	11050	13000	13315.39	0.00	0	0	13900	13450	12950	12500	12000	13675	12725	135	1950	500	8840	10	1	27025220	3646	91.15	14.78	12	0.01	148.00	913.00	13490	20240709	0.00	5050	20231221	167.13	13490	0.00	20240709	5300	154.53	20240102	13490	0.00	20240709	5050	167.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
138	20240708	160850	54	100.00	KONEX	신고가		N	N	N	N		N	13000	550	2	4.42	676383760	51740	97.65	12450	13400	12450	14310	10590	12450	13072.74	0.00	0	0	13503	12976	12173	11646	10843	13240	11910	135	1860	500	8460	10	1	27025220	3513	87.84	14.24	12	0.19	148.00	913.00	13400	20240708	-2.99	5050	20231221	157.43	13400	-2.99	20240708	5300	145.28	20240102	13400	-2.99	20240708	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
139	20240708	150852	54	100.00	KONEX	신고가		N	N	N	N		N	13110	660	2	5.30	586896360	44897	84.73	12450	13400	12450	14310	10590	12450	13072.06	0.00	0	0	13503	12976	12173	11646	10843	13240	11910	135	1860	500	8460	10	1	27025220	3543	88.58	14.36	12	0.17	148.00	913.00	13400	20240708	-2.16	5050	20231221	159.60	13400	-2.16	20240708	5300	147.36	20240102	13400	-2.16	20240708	5050	159.60	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
140	20240708	140854	54	100.00	KONEX	신고가		N	N	N	N		N	13150	700	2	5.62	554956950	42461	80.14	12450	13400	12450	14310	10590	12450	13069.80	0.00	0	0	13503	12976	12173	11646	10843	13240	11910	135	1860	500	8460	10	1	27025220	3554	88.85	14.40	12	0.16	148.00	913.00	13400	20240708	-1.87	5050	20231221	160.40	13400	-1.87	20240708	5300	148.11	20240102	13400	-1.87	20240708	5050	160.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
141	20240708	130850	54	100.00	KONEX	신고가		N	N	N	N		N	13150	700	2	5.62	498214910	38114	71.93	12450	13400	12450	14310	10590	12450	13071.70	0.00	0	0	13503	12976	12173	11646	10843	13240	11910	135	1860	500	8460	10	1	27025220	3554	88.85	14.40	12	0.14	148.00	913.00	13400	20240708	-1.87	5050	20231221	160.40	13400	-1.87	20240708	5300	148.11	20240102	13400	-1.87	20240708	5050	160.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
142	20240708	120852	54	100.00	KONEX	신고가		N	N	N	N		N	13280	830	2	6.67	388800990	29818	56.28	12450	13400	12450	14310	10590	12450	13039.14	0.00	0	0	13503	12976	12173	11646	10843	13240	11910	135	1860	500	8460	10	1	27025220	3589	89.73	14.55	12	0.11	148.00	913.00	13400	20240708	-0.90	5050	20231221	162.97	13400	-0.90	20240708	5300	150.57	20240102	13400	-0.90	20240708	5050	162.97	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
143	20240708	110850	54	100.00	KONEX	신고가		N	N	N	N		N	13290	840	2	6.75	350741860	26950	50.86	12450	13400	12450	14310	10590	12450	13014.54	0.00	0	0	13503	12976	12173	11646	10843	13240	11910	135	1860	500	8460	10	1	27025220	3592	89.80	14.56	12	0.10	148.00	913.00	13400	20240708	-0.82	5050	20231221	163.17	13400	-0.82	20240708	5300	150.75	20240102	13400	-0.82	20240708	5050	163.17	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
144	20240708	100850	54	100.00	KONEX	신고가		N	N	N	N		N	13330	880	2	7.07	240758290	18684	35.26	12450	13400	12450	14310	10590	12450	12885.80	0.00	0	0	13503	12976	12173	11646	10843	13240	11910	135	1860	500	8460	10	1	27025220	3602	90.07	14.60	12	0.07	148.00	913.00	13400	20240708	-0.52	5050	20231221	163.96	13400	-0.52	20240708	5300	151.51	20240102	13400	-0.52	20240708	5050	163.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
145	20240708	090850	54	100.00	KONEX	신고가		N	N	N	N		N	13000	550	2	4.42	53265870	4220	7.96	12450	13400	12450	14310	10590	12450	12622.24	0.00	0	0	13503	12976	12173	11646	10843	13240	11910	135	1860	500	8460	10	1	27025220	3513	87.84	14.24	12	0.02	148.00	913.00	13400	20240708	-2.99	5050	20231221	157.43	13400	-2.99	20240708	5300	145.28	20240102	13400	-2.99	20240708	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	01	N
146	20240705	160846	57	100.00	KONEX	신고가		N	N	N	N		N	12450	1080	2	9.50	649362290	52986	150.24	11370	12700	11370	13070	9670	11370	12255.36	0.00	0	0	11656	11512	11256	11112	10856	11585	11185	135	1700	500	7730	10	1	27025220	3365	84.12	13.64	12	0.20	148.00	913.00	12700	20240705	-1.97	5050	20231221	146.53	12700	-1.97	20240705	5300	134.91	20240102	12700	-1.97	20240705	5050	146.53	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
147	20240705	150850	57	100.00	KONEX	신고가		N	N	N	N		N	12400	1030	2	9.06	559003290	45703	129.59	11370	12700	11370	13070	9670	11370	12231.22	0.00	0	0	11656	11512	11256	11112	10856	11585	11185	135	1700	500	7730	10	1	27025220	3351	83.78	13.58	12	0.17	148.00	913.00	12700	20240705	-2.36	5050	20231221	145.54	12700	-2.36	20240705	5300	133.96	20240102	12700	-2.36	20240705	5050	145.54	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
148	20240705	140850	57	100.00	KONEX	신고가		N	N	N	N		N	12470	1100	2	9.67	474915430	38874	110.22	11370	12700	11370	13070	9670	11370	12216.79	0.00	0	0	11656	11512	11256	11112	10856	11585	11185	135	1700	500	7730	10	1	27025220	3370	84.26	13.66	12	0.14	148.00	913.00	12700	20240705	-1.81	5050	20231221	146.93	12700	-1.81	20240705	5300	135.28	20240102	12700	-1.81	20240705	5050	146.93	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
149	20240705	130848	57	100.00	KONEX	신고가		N	N	N	N		N	12350	980	2	8.62	390359270	32041	90.85	11370	12700	11370	13070	9670	11370	12183.12	0.00	0	0	11656	11512	11256	11112	10856	11585	11185	135	1700	500	7730	10	1	27025220	3338	83.45	13.53	12	0.12	148.00	913.00	12700	20240705	-2.76	5050	20231221	144.55	12700	-2.76	20240705	5300	133.02	20240102	12700	-2.76	20240705	5050	144.55	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
150	20240705	120849	57	100.00	KONEX	신고가		N	N	N	N		N	12410	1040	2	9.15	351468370	28908	81.97	11370	12700	11370	13070	9670	11370	12158.17	0.00	0	0	11656	11512	11256	11112	10856	11585	11185	135	1700	500	7730	10	1	27025220	3354	83.85	13.59	12	0.11	148.00	913.00	12700	20240705	-2.28	5050	20231221	145.74	12700	-2.28	20240705	5300	134.15	20240102	12700	-2.28	20240705	5050	145.74	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
151	20240705	110846	57	100.00	KONEX	신고가		N	N	N	N		N	12450	1080	2	9.50	297838000	24609	69.78	11370	12700	11370	13070	9670	11370	12102.81	0.00	0	0	11656	11512	11256	11112	10856	11585	11185	135	1700	500	7730	10	1	27025220	3365	84.12	13.64	12	0.09	148.00	913.00	12700	20240705	-1.97	5050	20231221	146.53	12700	-1.97	20240705	5300	134.91	20240102	12700	-1.97	20240705	5050	146.53	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
152	20240705	100847	57	100.00	KONEX	신고가		N	N	N	N		N	12010	640	2	5.63	162250050	13707	38.87	11370	12500	11370	13070	9670	11370	11837.02	0.00	0	0	11656	11512	11256	11112	10856	11585	11185	135	1700	500	7730	10	1	27025220	3246	81.15	13.15	12	0.05	148.00	913.00	12500	20240705	-3.92	5050	20231221	137.82	12500	-3.92	20240705	5300	126.60	20240102	12500	-3.92	20240705	5050	137.82	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
153	20240705	090847	57	100.00	KONEX	신고가		N	N	N	N		N	11440	70	2	0.62	4542080	399	1.13	11370	11440	11370	13070	9670	11370	11383.66	0.00	0	0	11656	11512	11256	11112	10856	11585	11185	135	1700	500	7730	10	1	27025220	3092	77.30	12.53	12	0.00	148.00	913.00	11440	20240705	0.00	5050	20231221	126.53	11440	0.00	20240705	5300	115.85	20240102	11440	0.00	20240705	5050	126.53	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
154	20240704	160843	57	100.00	KONEX	신고가		N	N	N	N		N	11370	80	2	0.71	396395870	35268	135.18	11290	11400	11000	12980	9600	11290	11239.53	0.00	0	0	11896	11592	10996	10692	10096	11745	10845	135	1690	500	7670	10	1	27025220	3073	76.82	12.45	12	0.13	148.00	913.00	11400	20240704	-0.26	5050	20231221	125.15	11400	-0.26	20240704	5300	114.53	20240102	11400	-0.26	20240704	5050	125.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
155	20240704	150846	57	100.00	KONEX	신고가		N	N	N	N		N	11370	80	2	0.71	395543120	35193	134.90	11290	11400	11000	12980	9600	11290	11239.26	0.00	0	0	11896	11592	10996	10692	10096	11745	10845	135	1690	500	7670	10	1	27025220	3073	76.82	12.45	12	0.13	148.00	913.00	11400	20240704	-0.26	5050	20231221	125.15	11400	-0.26	20240704	5300	114.53	20240102	11400	-0.26	20240704	5050	125.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
156	20240704	140846	57	100.00	KONEX	신고가		N	N	N	N		N	11320	30	2	0.27	323887850	28852	110.59	11290	11400	11000	12980	9600	11290	11225.84	0.00	0	0	11896	11592	10996	10692	10096	11745	10845	135	1690	500	7670	10	1	27025220	3059	76.49	12.40	12	0.11	148.00	913.00	11400	20240704	-0.70	5050	20231221	124.16	11400	-0.70	20240704	5300	113.58	20240102	11400	-0.70	20240704	5050	124.16	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
157	20240704	130846	57	100.00	KONEX	신고가		N	N	N	N		N	11330	40	2	0.35	283203340	25259	96.82	11290	11400	11000	12980	9600	11290	11211.98	0.00	0	0	11896	11592	10996	10692	10096	11745	10845	135	1690	500	7670	10	1	27025220	3062	76.55	12.41	12	0.09	148.00	913.00	11400	20240704	-0.61	5050	20231221	124.36	11400	-0.61	20240704	5300	113.77	20240102	11400	-0.61	20240704	5050	124.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
158	20240704	120846	57	100.00	KONEX	신고가		N	N	N	N		N	11340	50	2	0.44	206772330	18412	70.57	11290	11400	11060	12980	9600	11290	11230.30	0.00	0	0	11896	11592	10996	10692	10096	11745	10845	135	1690	500	7670	10	1	27025220	3065	76.62	12.42	12	0.07	148.00	913.00	11400	20240704	-0.53	5050	20231221	124.55	11400	-0.53	20240704	5300	113.96	20240102	11400	-0.53	20240704	5050	124.55	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
159	20240704	110844	57	100.00	KONEX	신고가		N	N	N	N		N	11300	10	2	0.09	190092290	16938	64.92	11290	11400	11060	12980	9600	11290	11222.83	0.00	0	0	11896	11592	10996	10692	10096	11745	10845	135	1690	500	7670	10	1	27025220	3054	76.35	12.38	12	0.06	148.00	913.00	11400	20240704	-0.88	5050	20231221	123.76	11400	-0.88	20240704	5300	113.21	20240102	11400	-0.88	20240704	5050	123.76	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
160	20240704	100844	57	100.00	KONEX	신고가		N	N	N	N		N	11250	-40	5	-0.35	150760180	13430	51.48	11290	11400	11060	12980	9600	11290	11225.63	0.00	0	0	11896	11592	10996	10692	10096	11745	10845	135	1690	500	7670	10	1	27025220	3040	76.01	12.32	12	0.05	148.00	913.00	11400	20240704	-1.32	5050	20231221	122.77	11400	-1.32	20240704	5300	112.26	20240102	11400	-1.32	20240704	5050	122.77	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
161	20240704	090846	57	100.00	KONEX	신고가		N	N	N	N		N	11380	90	2	0.80	19086610	1683	6.45	11290	11400	11250	12980	9600	11290	11340.83	0.00	0	0	11896	11592	10996	10692	10096	11745	10845	135	1690	500	7670	10	1	27025220	3075	76.89	12.46	12	0.01	148.00	913.00	11400	20240704	-0.18	5050	20231221	125.35	11400	-0.18	20240704	5300	114.72	20240102	11400	-0.18	20240704	5050	125.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
162	20240703	160841	57	100.00	KONEX	신고가		N	N	N	N		N	11290	660	2	6.21	280793810	26089	167.60	10650	11300	10400	12220	9040	10630	10762.92	0.00	0	0	11010	10820	10560	10370	10110	10915	10465	135	1590	500	7220	10	1	27025220	3051	76.28	12.37	12	0.10	148.00	913.00	11300	20240703	-0.09	5050	20231221	123.56	11300	-0.09	20240703	5300	113.02	20240102	11300	-0.09	20240703	5050	123.56	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
163	20240703	150843	57	100.00	KONEX	신고가		N	N	N	N		N	11300	670	2	6.30	269665380	25103	161.27	10650	11300	10400	12220	9040	10630	10742.36	0.00	0	0	11010	10820	10560	10370	10110	10915	10465	135	1590	500	7220	10	1	27025220	3054	76.35	12.38	12	0.09	148.00	913.00	11300	20240703	0.00	5050	20231221	123.76	11300	0.00	20240703	5300	113.21	20240102	11300	0.00	20240703	5050	123.76	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
164	20240703	140844	57	100.00	KONEX	신고가		N	N	N	N		N	10750	120	2	1.13	173773320	16365	105.13	10650	10750	10400	12220	9040	10630	10618.60	0.00	0	0	11010	10820	10560	10370	10110	10915	10465	135	1590	500	7220	10	1	27025220	2905	72.64	11.77	12	0.06	148.00	913.00	10750	20240702	0.00	5050	20231221	112.87	10750	0.00	20240702	5300	102.83	20240102	10750	0.00	20240702	5050	112.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
165	20240703	130843	57	100.00	KONEX			N	N	N	N		N	10610	-20	5	-0.19	85084190	8024	51.55	10650	10690	10400	12220	9040	10630	10603.71	0.00	0	0	11010	10820	10560	10370	10110	10915	10465	135	1590	500	7220	10	1	27025220	2867	71.69	11.62	12	0.03	148.00	913.00	10750	20240702	-1.30	5050	20231221	110.10	10750	-1.30	20240702	5300	100.19	20240102	10750	-1.30	20240702	5050	110.10	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
166	20240703	120842	57	100.00	KONEX			N	N	N	N		N	10690	60	2	0.56	79802540	7523	48.33	10650	10690	10400	12220	9040	10630	10607.81	0.00	0	0	11010	10820	10560	10370	10110	10915	10465	135	1590	500	7220	10	1	27025220	2889	72.23	11.71	12	0.03	148.00	913.00	10750	20240702	-0.56	5050	20231221	111.68	10750	-0.56	20240702	5300	101.70	20240102	10750	-0.56	20240702	5050	111.68	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
167	20240703	110844	57	100.00	KONEX			N	N	N	N		N	10690	60	2	0.56	79567360	7501	48.19	10650	10690	10400	12220	9040	10630	10607.57	0.00	0	0	11010	10820	10560	10370	10110	10915	10465	135	1590	500	7220	10	1	27025220	2889	72.23	11.71	12	0.03	148.00	913.00	10750	20240702	-0.56	5050	20231221	111.68	10750	-0.56	20240702	5300	101.70	20240102	10750	-0.56	20240702	5050	111.68	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
168	20240703	100845	57	100.00	KONEX			N	N	N	N		N	10650	20	2	0.19	12490910	1174	7.54	10650	10690	10600	12220	9040	10630	10639.62	0.00	0	0	11010	10820	10560	10370	10110	10915	10465	135	1590	500	7220	10	1	27025220	2878	71.96	11.66	12	0.00	148.00	913.00	10750	20240702	-0.93	5050	20231221	110.89	10750	-0.93	20240702	5300	100.94	20240102	10750	-0.93	20240702	5050	110.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
169	20240703	090842	57	100.00	KONEX			N	N	N	N		N	10630	0	3	0.00	1924050	181	1.16	10650	10650	10630	12220	9040	10630	10630.11	0.00	0	0	11010	10820	10560	10370	10110	10915	10465	135	1590	500	7220	10	1	27025220	2873	71.82	11.64	12	0.00	148.00	913.00	10750	20240702	-1.12	5050	20231221	110.50	10750	-1.12	20240702	5300	100.57	20240102	10750	-1.12	20240702	5050	110.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
170	20240702	160839	57	100.00	KONEX	신고가		N	N	N	N		N	10630	120	2	1.14	163898100	15566	214.94	10510	10750	10300	12080	8940	10510	10529.24	0.00	0	0	10963	10736	10473	10246	9983	10850	10360	135	1570	500	7140	10	1	27025220	2873	71.82	11.64	12	0.06	148.00	913.00	10750	20240702	-1.12	5050	20231221	110.50	10750	-1.12	20240702	5300	100.57	20240102	10750	-1.12	20240702	5050	110.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
171	20240702	150841	57	100.00	KONEX	신고가		N	N	N	N		N	10620	110	2	1.05	159029260	15107	208.60	10510	10750	10300	12080	8940	10510	10526.86	0.00	0	0	10963	10736	10473	10246	9983	10850	10360	135	1570	500	7140	10	1	27025220	2870	71.76	11.63	12	0.06	148.00	913.00	10750	20240702	-1.21	5050	20231221	110.30	10750	-1.21	20240702	5300	100.38	20240102	10750	-1.21	20240702	5050	110.30	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
172	20240702	140841	57	100.00	KONEX	신고가		N	N	N	N		N	10610	100	2	0.95	154044580	14635	202.09	10510	10750	10300	12080	8940	10510	10525.77	0.00	0	0	10963	10736	10473	10246	9983	10850	10360	135	1570	500	7140	10	1	27025220	2867	71.69	11.62	12	0.05	148.00	913.00	10750	20240702	-1.30	5050	20231221	110.10	10750	-1.30	20240702	5300	100.19	20240102	10750	-1.30	20240702	5050	110.10	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
173	20240702	130841	57	100.00	KONEX	신고가		N	N	N	N		N	10700	190	2	1.81	147642220	14031	193.74	10510	10750	10300	12080	8940	10510	10522.57	0.00	0	0	10963	10736	10473	10246	9983	10850	10360	135	1570	500	7140	10	1	27025220	2892	72.30	11.72	12	0.05	148.00	913.00	10750	20240702	-0.47	5050	20231221	111.88	10750	-0.47	20240702	5300	101.89	20240102	10750	-0.47	20240702	5050	111.88	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
174	20240702	120842	57	100.00	KONEX	신고가		N	N	N	N		N	10600	90	2	0.86	115756320	11031	152.32	10510	10750	10300	12080	8940	10510	10493.73	0.00	0	0	10963	10736	10473	10246	9983	10850	10360	135	1570	500	7140	10	1	27025220	2865	71.62	11.61	12	0.04	148.00	913.00	10750	20240702	-1.40	5050	20231221	109.90	10750	-1.40	20240702	5300	100.00	20240102	10750	-1.40	20240702	5050	109.90	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
175	20240702	110840	57	100.00	KONEX	신고가		N	N	N	N		N	10750	240	2	2.28	115134850	10973	151.52	10510	10750	10300	12080	8940	10510	10492.56	0.00	0	0	10963	10736	10473	10246	9983	10850	10360	135	1570	500	7140	10	1	27025220	2905	72.64	11.77	12	0.04	148.00	913.00	10750	20240702	0.00	5050	20231221	112.87	10750	0.00	20240702	5300	102.83	20240102	10750	0.00	20240702	5050	112.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
176	20240702	100840	57	100.00	KONEX			N	N	N	N		N	10300	-210	5	-2.00	50241250	4842	66.86	10510	10550	10300	12080	8940	10510	10376.14	0.00	0	0	10963	10736	10473	10246	9983	10850	10360	135	1570	500	7140	10	1	27025220	2784	69.59	11.28	12	0.02	148.00	913.00	10700	20240628	-3.74	5050	20231221	103.96	10700	-3.74	20240628	5300	94.34	20240102	10700	-3.74	20240628	5050	103.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
177	20240702	090842	57	100.00	KONEX			N	N	N	N		N	10540	30	2	0.29	3530790	335	4.63	10510	10550	10510	12080	8940	10510	10539.67	0.00	0	0	10963	10736	10473	10246	9983	10850	10360	135	1570	500	7140	10	1	27025220	2848	71.22	11.54	12	0.00	148.00	913.00	10700	20240628	-1.50	5050	20231221	108.71	10700	-1.50	20240628	5300	98.87	20240102	10700	-1.50	20240628	5050	108.71	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
178	20240701	160838	57	100.00	KONEX	신고가		N	N	N	N		N	10510	110	2	1.06	76363730	7242	55.34	10400	10700	10210	11960	8840	10400	10544.56	0.00	0	0	10933	10666	10433	10166	9933	10550	10050	135	1560	500	7070	10	1	27025220	2840	71.01	11.51	12	0.03	148.00	913.00	10700	20240628	-1.78	5050	20231221	108.12	10700	0.00	20240628	5300	98.30	20240102	10700	-1.78	20240628	5050	108.12	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
179	20240701	150840	57	100.00	KONEX	신고가		N	N	N	N		N	10500	100	2	0.96	76027410	7210	55.09	10400	10700	10210	11960	8840	10400	10544.72	0.00	0	0	10933	10666	10433	10166	9933	10550	10050	135	1560	500	7070	10	1	27025220	2838	70.95	11.50	12	0.03	148.00	913.00	10700	20240628	-1.87	5050	20231221	107.92	10700	0.00	20240628	5300	98.11	20240102	10700	-1.87	20240628	5050	107.92	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
180	20240701	140838	57	100.00	KONEX	신고가		N	N	N	N		N	10620	220	2	2.12	72236610	6851	52.35	10400	10700	10210	11960	8840	10400	10543.95	0.00	0	0	10933	10666	10433	10166	9933	10550	10050	135	1560	500	7070	10	1	27025220	2870	71.76	11.63	12	0.03	148.00	913.00	10700	20240628	-0.75	5050	20231221	110.30	10700	0.00	20240628	5300	100.38	20240102	10700	-0.75	20240628	5050	110.30	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
181	20240701	130839	57	100.00	KONEX	신고가		N	N	N	N		N	10620	220	2	2.12	72204750	6848	52.33	10400	10700	10210	11960	8840	10400	10543.92	0.00	0	0	10933	10666	10433	10166	9933	10550	10050	135	1560	500	7070	10	1	27025220	2870	71.76	11.63	12	0.03	148.00	913.00	10700	20240628	-0.75	5050	20231221	110.30	10700	0.00	20240628	5300	100.38	20240102	10700	-0.75	20240628	5050	110.30	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
182	20240701	120839	57	100.00	KONEX	신고가		N	N	N	N		N	10660	260	2	2.50	63068550	5988	45.76	10400	10700	10210	11960	8840	10400	10532.49	0.00	0	0	10933	10666	10433	10166	9933	10550	10050	135	1560	500	7070	10	1	27025220	2881	72.03	11.68	12	0.02	148.00	913.00	10700	20240628	-0.37	5050	20231221	111.09	10700	0.00	20240628	5300	101.13	20240102	10700	-0.37	20240628	5050	111.09	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
183	20240701	110837	57	100.00	KONEX	신고가		N	N	N	N		N	10670	270	2	2.60	62972610	5979	45.69	10400	10700	10210	11960	8840	10400	10532.30	0.00	0	0	10933	10666	10433	10166	9933	10550	10050	135	1560	500	7070	10	1	27025220	2884	72.09	11.69	12	0.02	148.00	913.00	10700	20240628	-0.28	5050	20231221	111.29	10700	0.00	20240628	5300	101.32	20240102	10700	-0.28	20240628	5050	111.29	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
184	20240701	100836	57	100.00	KONEX	신고가		N	N	N	N		N	10700	300	2	2.88	61798740	5869	44.85	10400	10700	10210	11960	8840	10400	10529.69	0.00	0	0	10933	10666	10433	10166	9933	10550	10050	135	1560	500	7070	10	1	27025220	2892	72.30	11.72	12	0.02	148.00	913.00	10700	20240628	0.00	5050	20231221	111.88	10700	0.00	20240628	5300	101.89	20240102	10700	0.00	20240628	5050	111.88	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
185	20240701	090834	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	790400	76	0.58	10400	10400	10400	11960	8840	10400	10400.00	0.00	0	0	10933	10666	10433	10166	9933	10550	10050	135	1560	500	7070	10	1	27025220	2811	70.27	11.39	12	0.00	148.00	913.00	10700	20240628	-2.80	5050	20231221	105.94	10700	-2.80	20240628	5300	96.23	20240102	10700	-2.80	20240628	5050	105.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N