KissMeData/260870/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	161055	57	100.00	KONEX			N	N	N	N		N	23950	600	2	2.57	64355100	2721	58.92	23750	24200	23000	26850	19850	23350	23651.27	0.00	0	0	24050	23700	23300	22950	22550	23500	22750	31	3500	500	16340	50	1	6133210	1469	-2.69	2.48	12	0.04	-8892.00	9667.00	51900	20230801	-53.85	18400	20240417	30.16	31950	-25.04	20240104	18400	30.16	20240417	51900	-53.85	20230801	18400	30.16	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
3	20240731	151111	57	100.00	KONEX			N	N	N	N		N	23900	550	2	2.36	62676300	2651	57.41	23750	24200	23000	26850	19850	23350	23642.51	0.00	0	0	24050	23700	23300	22950	22550	23500	22750	31	3500	500	16340	50	1	6133210	1466	-2.69	2.47	12	0.04	-8892.00	9667.00	51900	20230801	-53.95	18400	20240417	29.89	31950	-25.20	20240104	18400	29.89	20240417	51900	-53.95	20230801	18400	29.89	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
4	20240731	141110	57	100.00	KONEX			N	N	N	N		N	23300	-50	5	-0.21	41936400	1767	38.26	23750	24200	23300	26850	19850	23350	23733.11	0.00	0	0	24050	23700	23300	22950	22550	23500	22750	31	3500	500	16340	50	1	6133210	1429	-2.62	2.41	12	0.03	-8892.00	9667.00	51900	20230801	-55.11	18400	20240417	26.63	31950	-27.07	20240104	18400	26.63	20240417	51900	-55.11	20230801	18400	26.63	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
5	20240731	131106	57	100.00	KONEX			N	N	N	N		N	23800	450	2	1.93	20432400	853	18.47	23750	24200	23550	26850	19850	23350	23953.58	0.00	0	0	24050	23700	23300	22950	22550	23500	22750	31	3500	500	16340	50	1	6133210	1460	-2.68	2.46	12	0.01	-8892.00	9667.00	51900	20230801	-54.14	18400	20240417	29.35	31950	-25.51	20240104	18400	29.35	20240417	51900	-54.14	20230801	18400	29.35	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
6	20240731	121105	57	100.00	KONEX			N	N	N	N		N	24000	650	2	2.78	19954600	833	18.04	23750	24200	23550	26850	19850	23350	23955.10	0.00	0	0	24050	23700	23300	22950	22550	23500	22750	31	3500	500	16340	50	1	6133210	1472	-2.70	2.48	12	0.01	-8892.00	9667.00	51900	20230801	-53.76	18400	20240417	30.43	31950	-24.88	20240104	18400	30.43	20240417	51900	-53.76	20230801	18400	30.43	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
7	20240731	111108	57	100.00	KONEX			N	N	N	N		N	23700	350	2	1.50	17554600	733	15.87	23750	24200	23550	26850	19850	23350	23948.98	0.00	0	0	24050	23700	23300	22950	22550	23500	22750	31	3500	500	16340	50	1	6133210	1454	-2.67	2.45	12	0.01	-8892.00	9667.00	51900	20230801	-54.34	18400	20240417	28.80	31950	-25.82	20240104	18400	28.80	20240417	51900	-54.34	20230801	18400	28.80	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
8	20240731	101103	57	100.00	KONEX			N	N	N	N		N	24150	800	2	3.43	7831500	327	7.08	23750	24200	23650	26850	19850	23350	23949.54	0.00	0	0	24050	23700	23300	22950	22550	23500	22750	31	3500	500	16340	50	1	6133210	1481	-2.72	2.50	12	0.01	-8892.00	9667.00	51900	20230801	-53.47	18400	20240417	31.25	31950	-24.41	20240104	18400	31.25	20240417	51900	-53.47	20230801	18400	31.25	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
9	20240731	091104	57	100.00	KONEX			N	N	N	N		N	23750	400	2	1.71	47500	2	0.04	23750	23750	23750	26850	19850	23350	23750.00	0.00	0	0	24050	23700	23300	22950	22550	23500	22750	31	3500	500	16340	50	1	6133210	1457	-2.67	2.46	12	0.00	-8892.00	9667.00	51900	20230801	-54.24	18400	20240417	29.08	31950	-25.67	20240104	18400	29.08	20240417	51900	-54.24	20230801	18400	29.08	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
10	20240730	161036	57	100.00	KONEX			N	N	N	N		N	23350	50	2	0.21	107666750	4618	59.32	23650	23650	22900	26750	19850	23300	23314.58	0.00	0	0	24766	24032	23416	22682	22066	24400	23050	31	3450	500	16310	50	1	6133210	1432	-2.63	2.42	12	0.08	-8892.00	9667.00	51900	20230801	-55.01	18400	20240417	26.90	31950	-26.92	20240104	18400	26.90	20240417	51900	-55.01	20230801	18400	26.90	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
11	20240730	151059	57	100.00	KONEX			N	N	N	N		N	23250	-50	5	-0.21	84084300	3608	46.35	23650	23650	22900	26750	19850	23300	23304.96	0.00	0	0	24766	24032	23416	22682	22066	24400	23050	31	3450	500	16310	50	1	6133210	1426	-2.61	2.41	12	0.06	-8892.00	9667.00	51900	20230801	-55.20	18400	20240417	26.36	31950	-27.23	20240104	18400	26.36	20240417	51900	-55.20	20230801	18400	26.36	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
12	20240730	141046	57	100.00	KONEX			N	N	N	N		N	23600	300	2	1.29	66142800	2831	36.36	23650	23650	22950	26750	19850	23300	23363.76	0.00	0	0	24766	24032	23416	22682	22066	24400	23050	31	3450	500	16310	50	1	6133210	1447	-2.65	2.44	12	0.05	-8892.00	9667.00	51900	20230801	-54.53	18400	20240417	28.26	31950	-26.13	20240104	18400	28.26	20240417	51900	-54.53	20230801	18400	28.26	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
13	20240730	131050	57	100.00	KONEX			N	N	N	N		N	23450	150	2	0.64	64875900	2777	35.67	23650	23650	22950	26750	19850	23300	23361.87	0.00	0	0	24766	24032	23416	22682	22066	24400	23050	31	3450	500	16310	50	1	6133210	1438	-2.64	2.43	12	0.05	-8892.00	9667.00	51900	20230801	-54.82	18400	20240417	27.45	31950	-26.60	20240104	18400	27.45	20240417	51900	-54.82	20230801	18400	27.45	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
14	20240730	121041	57	100.00	KONEX			N	N	N	N		N	23550	250	2	1.07	63234500	2707	34.77	23650	23650	22950	26750	19850	23300	23359.62	0.00	0	0	24766	24032	23416	22682	22066	24400	23050	31	3450	500	16310	50	1	6133210	1444	-2.65	2.44	12	0.04	-8892.00	9667.00	51900	20230801	-54.62	18400	20240417	27.99	31950	-26.29	20240104	18400	27.99	20240417	51900	-54.62	20230801	18400	27.99	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
15	20240730	111047	57	100.00	KONEX			N	N	N	N		N	23350	50	2	0.21	27530500	1181	15.17	23650	23650	22950	26750	19850	23300	23311.18	0.00	0	0	24766	24032	23416	22682	22066	24400	23050	31	3450	500	16310	50	1	6133210	1432	-2.63	2.42	12	0.02	-8892.00	9667.00	51900	20230801	-55.01	18400	20240417	26.90	31950	-26.92	20240104	18400	26.90	20240417	51900	-55.01	20230801	18400	26.90	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
16	20240730	101058	57	100.00	KONEX			N	N	N	N		N	23400	100	2	0.43	16835800	723	9.29	23650	23650	22950	26750	19850	23300	23286.03	0.00	0	0	24766	24032	23416	22682	22066	24400	23050	31	3450	500	16310	50	1	6133210	1435	-2.63	2.42	12	0.01	-8892.00	9667.00	51900	20230801	-54.91	18400	20240417	27.17	31950	-26.76	20240104	18400	27.17	20240417	51900	-54.91	20230801	18400	27.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
17	20240730	091101	57	100.00	KONEX			N	N	N	N		N	23650	350	2	1.50	283800	12	0.15	23650	23650	23650	26750	19850	23300	23650.00	0.00	0	0	24766	24032	23416	22682	22066	24400	23050	31	3450	500	16310	50	1	6133210	1451	-2.66	2.45	12	0.00	-8892.00	9667.00	51900	20230801	-54.43	18400	20240417	28.53	31950	-25.98	20240104	18400	28.53	20240417	51900	-54.43	20230801	18400	28.53	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
18	20240729	161035	57	100.00	KONEX			N	N	N	N		N	23300	500	2	2.19	182145300	7785	239.24	23200	24150	22800	26200	19400	22800	23396.96	0.00	0	0	23900	23350	22800	22250	21700	23075	21975	31	3400	500	15960	50	1	6133210	1429	-2.62	2.41	12	0.13	-8892.00	9667.00	51900	20230801	-55.11	18400	20240417	26.63	31950	-27.07	20240104	18400	26.63	20240417	51900	-55.11	20230801	18400	26.63	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
19	20240729	151051	57	100.00	KONEX			N	N	N	N		N	23350	550	2	2.41	181609450	7762	238.54	23200	24150	22800	26200	19400	22800	23397.25	0.00	0	0	23900	23350	22800	22250	21700	23075	21975	31	3400	500	15960	50	1	6133210	1432	-2.63	2.42	12	0.13	-8892.00	9667.00	51900	20230801	-55.01	18400	20240417	26.90	31950	-26.92	20240104	18400	26.90	20240417	51900	-55.01	20230801	18400	26.90	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
20	20240729	141058	57	100.00	KONEX			N	N	N	N		N	23400	600	2	2.63	168189800	7182	220.71	23200	24150	22800	26200	19400	22800	23418.24	0.00	0	0	23900	23350	22800	22250	21700	23075	21975	31	3400	500	15960	50	1	6133210	1435	-2.63	2.42	12	0.12	-8892.00	9667.00	51900	20230801	-54.91	18400	20240417	27.17	31950	-26.76	20240104	18400	27.17	20240417	51900	-54.91	20230801	18400	27.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
21	20240729	131054	57	100.00	KONEX			N	N	N	N		N	23500	700	2	3.07	163101900	6963	213.98	23200	24150	22800	26200	19400	22800	23424.08	0.00	0	0	23900	23350	22800	22250	21700	23075	21975	31	3400	500	15960	50	1	6133210	1441	-2.64	2.43	12	0.11	-8892.00	9667.00	51900	20230801	-54.72	18400	20240417	27.72	31950	-26.45	20240104	18400	27.72	20240417	51900	-54.72	20230801	18400	27.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
22	20240729	121054	57	100.00	KONEX			N	N	N	N		N	23800	1000	2	4.39	151380500	6456	198.40	23200	24150	22800	26200	19400	22800	23448.03	0.00	0	0	23900	23350	22800	22250	21700	23075	21975	31	3400	500	15960	50	1	6133210	1460	-2.68	2.46	12	0.11	-8892.00	9667.00	51900	20230801	-54.14	18400	20240417	29.35	31950	-25.51	20240104	18400	29.35	20240417	51900	-54.14	20230801	18400	29.35	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
23	20240729	111043	57	100.00	KONEX			N	N	N	N		N	23800	1000	2	4.39	146759400	6260	192.38	23200	24150	22800	26200	19400	22800	23443.99	0.00	0	0	23900	23350	22800	22250	21700	23075	21975	31	3400	500	15960	50	1	6133210	1460	-2.68	2.46	12	0.10	-8892.00	9667.00	51900	20230801	-54.14	18400	20240417	29.35	31950	-25.51	20240104	18400	29.35	20240417	51900	-54.14	20230801	18400	29.35	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
24	20240729	101042	57	100.00	KONEX			N	N	N	N		N	23700	900	2	3.95	88636700	3759	115.52	23200	24150	22800	26200	19400	22800	23579.86	0.00	0	0	23900	23350	22800	22250	21700	23075	21975	31	3400	500	15960	50	1	6133210	1454	-2.67	2.45	12	0.06	-8892.00	9667.00	51900	20230801	-54.34	18400	20240417	28.80	31950	-25.82	20240104	18400	28.80	20240417	51900	-54.34	20230801	18400	28.80	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
25	20240729	091040	57	100.00	KONEX			N	N	N	N		N	23500	700	2	3.07	22396500	969	29.78	23200	23500	22800	26200	19400	22800	23113.00	0.00	0	0	23900	23350	22800	22250	21700	23075	21975	31	3400	500	15960	50	1	6133210	1441	-2.64	2.43	12	0.02	-8892.00	9667.00	51900	20230801	-54.72	18400	20240417	27.72	31950	-26.45	20240104	18400	27.72	20240417	51900	-54.72	20230801	18400	27.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
26	20240726	161024	57	100.00	KONEX			N	N	N	N		N	22800	250	2	1.11	73395800	3254	95.68	22900	23350	22250	25900	19200	22550	22555.56	0.00	0	0	23650	23100	22550	22000	21450	22825	21725	31	3350	500	15780	50	1	6133210	1398	-2.56	2.36	12	0.05	-8892.00	9667.00	51900	20230801	-56.07	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	51900	-56.07	20230801	18400	23.91	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
27	20240726	151035	57	100.00	KONEX			N	N	N	N		N	22800	250	2	1.11	71663000	3178	93.44	22900	23350	22250	25900	19200	22550	22549.72	0.00	0	0	23650	23100	22550	22000	21450	22825	21725	31	3350	500	15780	50	1	6133210	1398	-2.56	2.36	12	0.05	-8892.00	9667.00	51900	20230801	-56.07	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	51900	-56.07	20230801	18400	23.91	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
28	20240726	141036	57	100.00	KONEX			N	N	N	N		N	22750	200	2	0.89	65222350	2895	85.12	22900	23350	22250	25900	19200	22550	22529.31	0.00	0	0	23650	23100	22550	22000	21450	22825	21725	31	3350	500	15780	50	1	6133210	1395	-2.56	2.35	12	0.05	-8892.00	9667.00	51900	20230801	-56.17	18400	20240417	23.64	31950	-28.79	20240104	18400	23.64	20240417	51900	-56.17	20230801	18400	23.64	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
29	20240726	131037	57	100.00	KONEX			N	N	N	N		N	22750	200	2	0.89	52344100	2319	68.19	22900	23350	22350	25900	19200	22550	22571.84	0.00	0	0	23650	23100	22550	22000	21450	22825	21725	31	3350	500	15780	50	1	6133210	1395	-2.56	2.35	12	0.04	-8892.00	9667.00	51900	20230801	-56.17	18400	20240417	23.64	31950	-28.79	20240104	18400	23.64	20240417	51900	-56.17	20230801	18400	23.64	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
30	20240726	121040	57	100.00	KONEX			N	N	N	N		N	22750	200	2	0.89	29623450	1312	38.58	22900	23350	22350	25900	19200	22550	22578.85	0.00	0	0	23650	23100	22550	22000	21450	22825	21725	31	3350	500	15780	50	1	6133210	1395	-2.56	2.35	12	0.02	-8892.00	9667.00	51900	20230801	-56.17	18400	20240417	23.64	31950	-28.79	20240104	18400	23.64	20240417	51900	-56.17	20230801	18400	23.64	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
31	20240726	111041	57	100.00	KONEX			N	N	N	N		N	22800	250	2	1.11	23818950	1054	30.99	22900	23350	22350	25900	19200	22550	22598.62	0.00	0	0	23650	23100	22550	22000	21450	22825	21725	31	3350	500	15780	50	1	6133210	1398	-2.56	2.36	12	0.02	-8892.00	9667.00	51900	20230801	-56.07	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	51900	-56.07	20230801	18400	23.91	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
32	20240726	101033	57	100.00	KONEX			N	N	N	N		N	22500	-50	5	-0.22	9790800	433	12.73	22900	23350	22350	25900	19200	22550	22611.55	0.00	0	0	23650	23100	22550	22000	21450	22825	21725	31	3350	500	15780	50	1	6133210	1380	-2.53	2.33	12	0.01	-8892.00	9667.00	51900	20230801	-56.65	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	51900	-56.65	20230801	18400	22.28	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
33	20240726	091032	57	100.00	KONEX			N	N	N	N		N	23200	650	2	2.88	991150	43	1.26	22900	23350	22900	25900	19200	22550	23050.00	0.00	0	0	23650	23100	22550	22000	21450	22825	21725	31	3350	500	15780	50	1	6133210	1423	-2.61	2.40	12	0.00	-8892.00	9667.00	51900	20230801	-55.30	18400	20240417	26.09	31950	-27.39	20240104	18400	26.09	20240417	51900	-55.30	20230801	18400	26.09	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
34	20240725	161032	57	100.00	KONEX			N	N	N	N		N	22550	-250	5	-1.10	76121650	3401	142.72	23100	23100	22000	26200	19400	22800	22382.14	0.00	0	0	23433	23116	22683	22366	21933	23275	22525	31	3400	500	15960	50	1	6133210	1383	-2.54	2.33	12	0.06	-8892.00	9667.00	51900	20230801	-56.55	18400	20240417	22.55	31950	-29.42	20240104	18400	22.55	20240417	51900	-56.55	20230801	18400	22.55	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
35	20240725	151045	57	100.00	KONEX			N	N	N	N		N	22550	-250	5	-1.10	69651500	3113	130.63	23100	23100	22000	26200	19400	22800	22374.40	0.00	0	0	23433	23116	22683	22366	21933	23275	22525	31	3400	500	15960	50	1	6133210	1383	-2.54	2.33	12	0.05	-8892.00	9667.00	51900	20230801	-56.55	18400	20240417	22.55	31950	-29.42	20240104	18400	22.55	20240417	51900	-56.55	20230801	18400	22.55	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
36	20240725	141039	57	100.00	KONEX			N	N	N	N		N	22500	-300	5	-1.32	62658200	2802	117.58	23100	23100	22000	26200	19400	22800	22361.96	0.00	0	0	23433	23116	22683	22366	21933	23275	22525	31	3400	500	15960	50	1	6133210	1380	-2.53	2.33	12	0.05	-8892.00	9667.00	51900	20230801	-56.65	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	51900	-56.65	20230801	18400	22.28	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
37	20240725	131032	57	100.00	KONEX			N	N	N	N		N	22500	-300	5	-1.32	60162300	2691	112.92	23100	23100	22000	26200	19400	22800	22356.86	0.00	0	0	23433	23116	22683	22366	21933	23275	22525	31	3400	500	15960	50	1	6133210	1380	-2.53	2.33	12	0.04	-8892.00	9667.00	51900	20230801	-56.65	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	51900	-56.65	20230801	18400	22.28	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
38	20240725	121038	57	100.00	KONEX			N	N	N	N		N	22550	-250	5	-1.10	57282900	2563	107.55	23100	23100	22000	26200	19400	22800	22349.94	0.00	0	0	23433	23116	22683	22366	21933	23275	22525	31	3400	500	15960	50	1	6133210	1383	-2.54	2.33	12	0.04	-8892.00	9667.00	51900	20230801	-56.55	18400	20240417	22.55	31950	-29.42	20240104	18400	22.55	20240417	51900	-56.55	20230801	18400	22.55	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
39	20240725	111035	57	100.00	KONEX			N	N	N	N		N	22550	-250	5	-1.10	56381800	2523	105.87	23100	23100	22000	26200	19400	22800	22347.13	0.00	0	0	23433	23116	22683	22366	21933	23275	22525	31	3400	500	15960	50	1	6133210	1383	-2.54	2.33	12	0.04	-8892.00	9667.00	51900	20230801	-56.55	18400	20240417	22.55	31950	-29.42	20240104	18400	22.55	20240417	51900	-56.55	20230801	18400	22.55	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
40	20240725	101030	57	100.00	KONEX			N	N	N	N		N	22600	-200	5	-0.88	42465050	1906	79.98	23100	23100	22000	26200	19400	22800	22279.67	0.00	0	0	23433	23116	22683	22366	21933	23275	22525	31	3400	500	15960	50	1	6133210	1386	-2.54	2.34	12	0.03	-8892.00	9667.00	51900	20230801	-56.45	18400	20240417	22.83	31950	-29.26	20240104	18400	22.83	20240417	51900	-56.45	20230801	18400	22.83	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
41	20240725	091024	57	100.00	KONEX			N	N	N	N		N	22700	-100	5	-0.44	1632100	73	3.06	23100	23100	22200	26200	19400	22800	22357.53	0.00	0	0	23433	23116	22683	22366	21933	23275	22525	31	3400	500	15960	50	1	6133210	1392	-2.55	2.35	12	0.00	-8892.00	9667.00	51900	20230801	-56.26	18400	20240417	23.37	31950	-28.95	20240104	18400	23.37	20240417	51900	-56.26	20230801	18400	23.37	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
42	20240724	161025	57	100.00	KONEX			N	N	N	N		N	22800	150	2	0.66	54114150	2383	48.03	22650	23000	22250	26000	19300	22650	22708.41	0.00	0	0	24050	23350	23000	22300	21950	23175	22125	31	3350	500	15850	50	1	6133210	1398	-2.56	2.36	12	0.04	-8892.00	9667.00	52200	20230718	-56.32	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	51900	-56.07	20230801	18400	23.91	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
43	20240724	151040	57	100.00	KONEX			N	N	N	N		N	22700	50	2	0.22	50630700	2230	44.95	22650	23000	22250	26000	19300	22650	22704.35	0.00	0	0	24050	23350	23000	22300	21950	23175	22125	31	3350	500	15850	50	1	6133210	1392	-2.55	2.35	12	0.04	-8892.00	9667.00	52200	20230718	-56.51	18400	20240417	23.37	31950	-28.95	20240104	18400	23.37	20240417	51900	-56.26	20230801	18400	23.37	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
44	20240724	141034	57	100.00	KONEX			N	N	N	N		N	22800	150	2	0.66	35315400	1555	31.34	22650	23000	22250	26000	19300	22650	22710.87	0.00	0	0	24050	23350	23000	22300	21950	23175	22125	31	3350	500	15850	50	1	6133210	1398	-2.56	2.36	12	0.03	-8892.00	9667.00	52200	20230718	-56.32	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	51900	-56.07	20230801	18400	23.91	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
45	20240724	131039	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	18582400	818	16.49	22650	23000	22250	26000	19300	22650	22716.87	0.00	0	0	24050	23350	23000	22300	21950	23175	22125	31	3350	500	15850	50	1	6133210	1389	-2.55	2.34	12	0.01	-8892.00	9667.00	52200	20230718	-56.61	18400	20240417	23.10	31950	-29.11	20240104	18400	23.10	20240417	51900	-56.36	20230801	18400	23.10	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
46	20240724	121039	57	100.00	KONEX			N	N	N	N		N	23000	350	2	1.55	16964350	747	15.06	22650	23000	22250	26000	19300	22650	22709.97	0.00	0	0	24050	23350	23000	22300	21950	23175	22125	31	3350	500	15850	50	1	6133210	1411	-2.59	2.38	12	0.01	-8892.00	9667.00	52200	20230718	-55.94	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	51900	-55.68	20230801	18400	25.00	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
47	20240724	111035	57	100.00	KONEX			N	N	N	N		N	22700	50	2	0.22	9912300	438	8.83	22650	22800	22250	26000	19300	22650	22630.82	0.00	0	0	24050	23350	23000	22300	21950	23175	22125	31	3350	500	15850	50	1	6133210	1392	-2.55	2.35	12	0.01	-8892.00	9667.00	52200	20230718	-56.51	18400	20240417	23.37	31950	-28.95	20240104	18400	23.37	20240417	51900	-56.26	20230801	18400	23.37	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
48	20240724	101102	57	100.00	KONEX			N	N	N	N		N	22700	50	2	0.22	5852250	259	5.22	22650	22800	22250	26000	19300	22650	22595.56	0.00	0	0	24050	23350	23000	22300	21950	23175	22125	31	3350	500	15850	50	1	6133210	1392	-2.55	2.35	12	0.00	-8892.00	9667.00	52200	20230718	-56.51	18400	20240417	23.37	31950	-28.95	20240104	18400	23.37	20240417	51900	-56.26	20230801	18400	23.37	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
49	20240724	091026	57	100.00	KONEX			N	N	N	N		N	22700	50	2	0.22	744750	33	0.67	22650	22800	22250	26000	19300	22650	22568.18	0.00	0	0	24050	23350	23000	22300	21950	23175	22125	31	3350	500	15850	50	1	6133210	1392	-2.55	2.35	12	0.00	-8892.00	9667.00	52200	20230718	-56.51	18400	20240417	23.37	31950	-28.95	20240104	18400	23.37	20240417	51900	-56.26	20230801	18400	23.37	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
50	20240723	161020	57	100.00	KONEX			N	N	N	N		N	22650	-550	5	-2.37	113776800	4961	45.70	22750	23700	22650	26650	19750	23200	22934.25	0.00	0	0	25433	24316	22733	21616	20033	24550	21850	31	3450	500	16240	50	1	6133210	1389	-2.55	2.34	12	0.08	-8892.00	9667.00	52200	20230718	-56.61	18400	20240417	23.10	31950	-29.11	20240104	18400	23.10	20240417	51900	-56.36	20230801	18400	23.10	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
51	20240723	151044	57	100.00	KONEX			N	N	N	N		N	22800	-400	5	-1.72	112983700	4926	45.38	22750	23700	22700	26650	19750	23200	22936.20	0.00	0	0	25433	24316	22733	21616	20033	24550	21850	31	3450	500	16240	50	1	6133210	1398	-2.56	2.36	12	0.08	-8892.00	9667.00	52200	20230718	-56.32	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	51900	-56.07	20230801	18400	23.91	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
52	20240723	141022	57	100.00	KONEX			N	N	N	N		N	22800	-400	5	-1.72	93176700	4055	37.36	22750	23700	22700	26650	19750	23200	22978.22	0.00	0	0	25433	24316	22733	21616	20033	24550	21850	31	3450	500	16240	50	1	6133210	1398	-2.56	2.36	12	0.07	-8892.00	9667.00	52200	20230718	-56.32	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	51900	-56.07	20230801	18400	23.91	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
53	20240723	131018	57	100.00	KONEX			N	N	N	N		N	22850	-350	5	-1.51	74172350	3220	29.66	22750	23700	22700	26650	19750	23200	23034.89	0.00	0	0	25433	24316	22733	21616	20033	24550	21850	31	3450	500	16240	50	1	6133210	1401	-2.57	2.36	12	0.05	-8892.00	9667.00	52200	20230718	-56.23	18400	20240417	24.18	31950	-28.48	20240104	18400	24.18	20240417	51900	-55.97	20230801	18400	24.18	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
54	20240723	121025	57	100.00	KONEX			N	N	N	N		N	22850	-350	5	-1.51	61424250	2661	24.51	22750	23700	22700	26650	19750	23200	23083.15	0.00	0	0	25433	24316	22733	21616	20033	24550	21850	31	3450	500	16240	50	1	6133210	1401	-2.57	2.36	12	0.04	-8892.00	9667.00	52200	20230718	-56.23	18400	20240417	24.18	31950	-28.48	20240104	18400	24.18	20240417	51900	-55.97	20230801	18400	24.18	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
55	20240723	111025	57	100.00	KONEX			N	N	N	N		N	23200	0	3	0.00	47869100	2070	19.07	22750	23700	22700	26650	19750	23200	23125.17	0.00	0	0	25433	24316	22733	21616	20033	24550	21850	31	3450	500	16240	50	1	6133210	1423	-2.61	2.40	12	0.03	-8892.00	9667.00	52200	20230718	-55.56	18400	20240417	26.09	31950	-27.39	20240104	18400	26.09	20240417	51900	-55.30	20230801	18400	26.09	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
56	20240723	101019	57	100.00	KONEX			N	N	N	N		N	23550	350	2	1.51	31355850	1363	12.56	22750	23700	22700	26650	19750	23200	23005.03	0.00	0	0	25433	24316	22733	21616	20033	24550	21850	31	3450	500	16240	50	1	6133210	1444	-2.65	2.44	12	0.02	-8892.00	9667.00	52200	20230718	-54.89	18400	20240417	27.99	31950	-26.29	20240104	18400	27.99	20240417	51900	-54.62	20230801	18400	27.99	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
57	20240723	091031	57	100.00	KONEX			N	N	N	N		N	23000	-200	5	-0.86	19872850	872	8.03	22750	23350	22700	26650	19750	23200	22789.97	0.00	0	0	25433	24316	22733	21616	20033	24550	21850	31	3450	500	16240	50	1	6133210	1411	-2.59	2.38	12	0.01	-8892.00	9667.00	52200	20230718	-55.94	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	51900	-55.68	20230801	18400	25.00	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
58	20240722	161014	57	100.00	KONEX			N	N	N	N		N	23200	-600	5	-2.52	245885800	10855	449.85	23200	23850	21150	27350	20250	23800	22651.85	0.00	0	0	24800	24300	24050	23550	23300	24175	23425	31	3550	500	16660	50	1	6133210	1423	-2.61	2.40	12	0.18	-8892.00	9667.00	52200	20230718	-55.56	18400	20240417	26.09	31950	-27.39	20240104	18400	26.09	20240417	51900	-55.30	20230801	18400	26.09	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
59	20240722	151023	57	100.00	KONEX			N	N	N	N		N	23150	-650	5	-2.73	221437550	9790	405.72	23200	23850	21150	27350	20250	23800	22618.75	0.00	0	0	24800	24300	24050	23550	23300	24175	23425	31	3550	500	16660	50	1	6133210	1420	-2.60	2.39	12	0.16	-8892.00	9667.00	52200	20230718	-55.65	18400	20240417	25.82	31950	-27.54	20240104	18400	25.82	20240417	51900	-55.39	20230801	18400	25.82	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
60	20240722	141030	57	100.00	KONEX			N	N	N	N		N	22900	-900	5	-3.78	217498350	9618	398.59	23200	23850	21150	27350	20250	23800	22613.68	0.00	0	0	24800	24300	24050	23550	23300	24175	23425	31	3550	500	16660	50	1	6133210	1405	-2.58	2.37	12	0.16	-8892.00	9667.00	52200	20230718	-56.13	18400	20240417	24.46	31950	-28.33	20240104	18400	24.46	20240417	51900	-55.88	20230801	18400	24.46	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
61	20240722	131025	57	100.00	KONEX			N	N	N	N		N	22750	-1050	5	-4.41	177249150	7847	325.20	23200	23850	21150	27350	20250	23800	22588.14	0.00	0	0	24800	24300	24050	23550	23300	24175	23425	31	3550	500	16660	50	1	6133210	1395	-2.56	2.35	12	0.13	-8892.00	9667.00	52200	20230718	-56.42	18400	20240417	23.64	31950	-28.79	20240104	18400	23.64	20240417	51900	-56.17	20230801	18400	23.64	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
62	20240722	121021	57	100.00	KONEX			N	N	N	N		N	22800	-1000	5	-4.20	173056750	7662	317.53	23200	23850	21150	27350	20250	23800	22586.37	0.00	0	0	24800	24300	24050	23550	23300	24175	23425	31	3550	500	16660	50	1	6133210	1398	-2.56	2.36	12	0.12	-8892.00	9667.00	52200	20230718	-56.32	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	51900	-56.07	20230801	18400	23.91	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
63	20240722	111022	57	100.00	KONEX			N	N	N	N		N	22600	-1200	5	-5.04	142438600	6305	261.29	23200	23850	21150	27350	20250	23800	22591.37	0.00	0	0	24800	24300	24050	23550	23300	24175	23425	31	3550	500	16660	50	1	6133210	1386	-2.54	2.34	12	0.10	-8892.00	9667.00	52200	20230718	-56.70	18400	20240417	22.83	31950	-29.26	20240104	18400	22.83	20240417	51900	-56.45	20230801	18400	22.83	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
64	20240722	101021	57	100.00	KONEX			N	N	N	N		N	22400	-1400	5	-5.88	110449500	4888	202.57	23200	23850	21150	27350	20250	23800	22596.05	0.00	0	0	24800	24300	24050	23550	23300	24175	23425	31	3550	500	16660	50	1	6133210	1374	-2.52	2.32	12	0.08	-8892.00	9667.00	52200	20230718	-57.09	18400	20240417	21.74	31950	-29.89	20240104	18400	21.74	20240417	51900	-56.84	20230801	18400	21.74	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
65	20240722	091025	57	100.00	KONEX			N	N	N	N		N	23500	-300	5	-1.26	3990650	168	6.96	23200	23850	23200	27350	20250	23800	23753.87	0.00	0	0	24800	24300	24050	23550	23300	24175	23425	31	3550	500	16660	50	1	6133210	1441	-2.64	2.43	12	0.00	-8892.00	9667.00	52200	20230718	-54.98	18400	20240417	27.72	31950	-26.45	20240104	18400	27.72	20240417	51900	-54.72	20230801	18400	27.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
66	20240719	160955	57	100.00	KONEX			N	N	N	N		N	23800	-150	5	-0.63	57956450	2413	46.46	24550	24550	23800	27500	20400	23950	24018.42	0.00	0	0	24250	24100	23900	23750	23550	24000	23650	31	3550	500	16760	50	1	6133210	1460	-2.68	2.46	12	0.04	-8892.00	9667.00	52200	20230718	-54.41	18400	20240417	29.35	31950	-25.51	20240104	18400	29.35	20240417	51900	-54.14	20230801	18400	29.35	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
67	20240719	151007	57	100.00	KONEX			N	N	N	N		N	23850	-100	5	-0.42	46619150	1937	37.29	24550	24550	23800	27500	20400	23950	24067.71	0.00	0	0	24250	24100	23900	23750	23550	24000	23650	31	3550	500	16760	50	1	6133210	1463	-2.68	2.47	12	0.03	-8892.00	9667.00	52200	20230718	-54.31	18400	20240417	29.62	31950	-25.35	20240104	18400	29.62	20240417	51900	-54.05	20230801	18400	29.62	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
68	20240719	141009	57	100.00	KONEX			N	N	N	N		N	24150	200	2	0.84	33226350	1376	26.49	24550	24550	23800	27500	20400	23950	24147.06	0.00	0	0	24250	24100	23900	23750	23550	24000	23650	31	3550	500	16760	50	1	6133210	1481	-2.72	2.50	12	0.02	-8892.00	9667.00	52200	20230718	-53.74	18400	20240417	31.25	31950	-24.41	20240104	18400	31.25	20240417	51900	-53.47	20230801	18400	31.25	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
69	20240719	131000	57	100.00	KONEX			N	N	N	N		N	24200	250	2	1.04	31993600	1325	25.51	24550	24550	23800	27500	20400	23950	24146.11	0.00	0	0	24250	24100	23900	23750	23550	24000	23650	31	3550	500	16760	50	1	6133210	1484	-2.72	2.50	12	0.02	-8892.00	9667.00	52200	20230718	-53.64	18400	20240417	31.52	31950	-24.26	20240104	18400	31.52	20240417	51900	-53.37	20230801	18400	31.52	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
70	20240719	120957	57	100.00	KONEX			N	N	N	N		N	24200	250	2	1.04	22703900	938	18.06	24550	24550	23850	27500	20400	23950	24204.58	0.00	0	0	24250	24100	23900	23750	23550	24000	23650	31	3550	500	16760	50	1	6133210	1484	-2.72	2.50	12	0.02	-8892.00	9667.00	52200	20230718	-53.64	18400	20240417	31.52	31950	-24.26	20240104	18400	31.52	20240417	51900	-53.37	20230801	18400	31.52	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
71	20240719	111009	57	100.00	KONEX			N	N	N	N		N	24150	200	2	0.84	13403000	551	10.61	24550	24550	24000	27500	20400	23950	24324.86	0.00	0	0	24250	24100	23900	23750	23550	24000	23650	31	3550	500	16760	50	1	6133210	1481	-2.72	2.50	12	0.01	-8892.00	9667.00	52200	20230718	-53.74	18400	20240417	31.25	31950	-24.41	20240104	18400	31.25	20240417	51900	-53.47	20230801	18400	31.25	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
72	20240719	100943	57	100.00	KONEX			N	N	N	N		N	24400	450	2	1.88	7093050	291	5.60	24550	24550	24350	27500	20400	23950	24374.74	0.00	0	0	24250	24100	23900	23750	23550	24000	23650	31	3550	500	16760	50	1	6133210	1497	-2.74	2.52	12	0.00	-8892.00	9667.00	52200	20230718	-53.26	18400	20240417	32.61	31950	-23.63	20240104	18400	32.61	20240417	51900	-52.99	20230801	18400	32.61	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
73	20240719	091012	57	100.00	KONEX			N	N	N	N		N	24500	550	2	2.30	73600	3	0.06	24550	24550	24500	27500	20400	23950	24533.33	0.00	0	0	24250	24100	23900	23750	23550	24000	23650	31	3550	500	16760	50	1	6133210	1503	-2.76	2.53	12	0.00	-8892.00	9667.00	52200	20230718	-53.07	18400	20240417	33.15	31950	-23.32	20240104	18400	33.15	20240417	51900	-52.79	20230801	18400	33.15	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
74	20240718	160949	57	100.00	KONEX			N	N	N	N		N	23950	-100	5	-0.42	124194800	5194	76.11	24050	24050	23700	27650	20450	24050	23911.21	0.00	0	0	24816	24432	24116	23732	23416	24275	23575	31	3600	500	16830	50	1	6133210	1469	-2.69	2.48	12	0.08	-8892.00	9667.00	52300	20230712	-54.21	18400	20240417	30.16	31950	-25.04	20240104	18400	30.16	20240417	52200	-54.12	20230718	18400	30.16	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
75	20240718	150959	57	100.00	KONEX			N	N	N	N		N	23950	-100	5	-0.42	121823750	5095	74.66	24050	24050	23700	27650	20450	24050	23910.45	0.00	0	0	24816	24432	24116	23732	23416	24275	23575	31	3600	500	16830	50	1	6133210	1469	-2.69	2.48	12	0.08	-8892.00	9667.00	52300	20230712	-54.21	18400	20240417	30.16	31950	-25.04	20240104	18400	30.16	20240417	52200	-54.12	20230718	18400	30.16	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
76	20240718	140951	57	100.00	KONEX			N	N	N	N		N	24050	0	3	0.00	88541450	3705	54.29	24050	24050	23700	27650	20450	24050	23897.83	0.00	0	0	24816	24432	24116	23732	23416	24275	23575	31	3600	500	16830	50	1	6133210	1475	-2.70	2.49	12	0.06	-8892.00	9667.00	52300	20230712	-54.02	18400	20240417	30.71	31950	-24.73	20240104	18400	30.71	20240417	52200	-53.93	20230718	18400	30.71	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
77	20240718	130952	57	100.00	KONEX			N	N	N	N		N	23900	-150	5	-0.62	70487200	2952	43.26	24050	24050	23700	27650	20450	24050	23877.78	0.00	0	0	24816	24432	24116	23732	23416	24275	23575	31	3600	500	16830	50	1	6133210	1466	-2.69	2.47	12	0.05	-8892.00	9667.00	52300	20230712	-54.30	18400	20240417	29.89	31950	-25.20	20240104	18400	29.89	20240417	52200	-54.21	20230718	18400	29.89	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
78	20240718	120953	57	100.00	KONEX			N	N	N	N		N	23900	-150	5	-0.62	60616450	2539	37.21	24050	24050	23700	27650	20450	24050	23874.14	0.00	0	0	24816	24432	24116	23732	23416	24275	23575	31	3600	500	16830	50	1	6133210	1466	-2.69	2.47	12	0.04	-8892.00	9667.00	52300	20230712	-54.30	18400	20240417	29.89	31950	-25.20	20240104	18400	29.89	20240417	52200	-54.21	20230718	18400	29.89	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
79	20240718	111000	57	100.00	KONEX			N	N	N	N		N	23950	-100	5	-0.42	56381100	2362	34.61	24050	24050	23700	27650	20450	24050	23870.07	0.00	0	0	24816	24432	24116	23732	23416	24275	23575	31	3600	500	16830	50	1	6133210	1469	-2.69	2.48	12	0.04	-8892.00	9667.00	52300	20230712	-54.21	18400	20240417	30.16	31950	-25.04	20240104	18400	30.16	20240417	52200	-54.12	20230718	18400	30.16	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
80	20240718	101001	57	100.00	KONEX			N	N	N	N		N	23900	-150	5	-0.62	32499450	1363	19.97	24050	24050	23700	27650	20450	24050	23844.06	0.00	0	0	24816	24432	24116	23732	23416	24275	23575	31	3600	500	16830	50	1	6133210	1466	-2.69	2.47	12	0.02	-8892.00	9667.00	52300	20230712	-54.30	18400	20240417	29.89	31950	-25.20	20240104	18400	29.89	20240417	52200	-54.21	20230718	18400	29.89	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
81	20240718	091001	57	100.00	KONEX			N	N	N	N		N	23800	-250	5	-1.04	2245100	94	1.38	24050	24050	23800	27650	20450	24050	23884.04	0.00	0	0	24816	24432	24116	23732	23416	24275	23575	31	3600	500	16830	50	1	6133210	1460	-2.68	2.46	12	0.00	-8892.00	9667.00	52300	20230712	-54.49	18400	20240417	29.35	31950	-25.51	20240104	18400	29.35	20240417	52200	-54.41	20230718	18400	29.35	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
82	20240717	161042	57	100.00	KONEX			N	N	N	N		N	24050	-150	5	-0.62	164827350	6824	113.17	24450	24500	23800	27800	20600	24200	24154.07	0.00	0	0	24833	24516	24233	23916	23633	24675	24075	31	3600	500	16940	50	1	6133210	1475	-2.70	2.49	12	0.11	-8892.00	9667.00	53200	20230711	-54.79	18400	20240417	30.71	31950	-24.73	20240104	18400	30.71	20240417	52200	-53.93	20230718	18400	30.71	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
83	20240717	151048	57	100.00	KONEX			N	N	N	N		N	24150	-50	5	-0.21	162806050	6740	111.77	24450	24500	23800	27800	20600	24200	24155.20	0.00	0	0	24833	24516	24233	23916	23633	24675	24075	31	3600	500	16940	50	1	6133210	1481	-2.72	2.50	12	0.11	-8892.00	9667.00	53200	20230711	-54.61	18400	20240417	31.25	31950	-24.41	20240104	18400	31.25	20240417	52200	-53.74	20230718	18400	31.25	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
84	20240717	141045	57	100.00	KONEX			N	N	N	N		N	23850	-350	5	-1.45	139929150	5784	95.92	24450	24500	23800	27800	20600	24200	24192.45	0.00	0	0	24833	24516	24233	23916	23633	24675	24075	31	3600	500	16940	50	1	6133210	1463	-2.68	2.47	12	0.09	-8892.00	9667.00	53200	20230711	-55.17	18400	20240417	29.62	31950	-25.35	20240104	18400	29.62	20240417	52200	-54.31	20230718	18400	29.62	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
85	20240717	131043	57	100.00	KONEX			N	N	N	N		N	24000	-200	5	-0.83	119263900	4921	81.61	24450	24500	23850	27800	20600	24200	24235.70	0.00	0	0	24833	24516	24233	23916	23633	24675	24075	31	3600	500	16940	50	1	6133210	1472	-2.70	2.48	12	0.08	-8892.00	9667.00	53200	20230711	-54.89	18400	20240417	30.43	31950	-24.88	20240104	18400	30.43	20240417	52200	-54.02	20230718	18400	30.43	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
86	20240717	121045	57	100.00	KONEX			N	N	N	N		N	24450	250	2	1.03	99372750	4094	67.89	24450	24500	24000	27800	20600	24200	24272.78	0.00	0	0	24833	24516	24233	23916	23633	24675	24075	31	3600	500	16940	50	1	6133210	1500	-2.75	2.53	12	0.07	-8892.00	9667.00	53200	20230711	-54.04	18400	20240417	32.88	31950	-23.47	20240104	18400	32.88	20240417	52200	-53.16	20230718	18400	32.88	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
87	20240717	111045	57	100.00	KONEX			N	N	N	N		N	24500	300	2	1.24	65813500	2703	44.83	24450	24500	24200	27800	20600	24200	24348.32	0.00	0	0	24833	24516	24233	23916	23633	24675	24075	31	3600	500	16940	50	1	6133210	1503	-2.76	2.53	12	0.04	-8892.00	9667.00	53200	20230711	-53.95	18400	20240417	33.15	31950	-23.32	20240104	18400	33.15	20240417	52200	-53.07	20230718	18400	33.15	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
88	20240717	101045	57	100.00	KONEX			N	N	N	N		N	24500	300	2	1.24	56559100	2325	38.56	24450	24500	24200	27800	20600	24200	24326.49	0.00	0	0	24833	24516	24233	23916	23633	24675	24075	31	3600	500	16940	50	1	6133210	1503	-2.76	2.53	12	0.04	-8892.00	9667.00	53200	20230711	-53.95	18400	20240417	33.15	31950	-23.32	20240104	18400	33.15	20240417	52200	-53.07	20230718	18400	33.15	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
89	20240717	090846	57	100.00	KONEX			N	N	N	N		N	24350	150	2	0.62	121950	5	0.08	24450	24450	24350	27800	20600	24200	24390.00	0.00	0	0	24833	24516	24233	23916	23633	24675	24075	31	3600	500	16940	50	1	6133210	1493	-2.74	2.52	12	0.00	-8892.00	9667.00	53200	20230711	-54.23	18400	20240417	32.34	31950	-23.79	20240104	18400	32.34	20240417	52200	-53.35	20230718	18400	32.34	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
90	20240716	161046	57	100.00	KONEX			N	N	N	N		N	24200	100	2	0.41	145309400	6030	148.78	24100	24550	23950	27700	20500	24100	24097.74	0.00	0	0	24866	24482	24216	23832	23566	24350	23700	31	3600	500	16870	50	1	6133210	1484	-2.72	2.50	12	0.10	-8892.00	9667.00	53200	20230711	-54.51	18400	20240417	31.52	31950	-24.26	20240104	18400	31.52	20240417	52200	-53.64	20230718	18400	31.52	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
91	20240716	151058	57	100.00	KONEX			N	N	N	N		N	24050	-50	5	-0.21	138272100	5738	141.57	24100	24550	23950	27700	20500	24100	24097.61	0.00	0	0	24866	24482	24216	23832	23566	24350	23700	31	3600	500	16870	50	1	6133210	1475	-2.70	2.49	12	0.09	-8892.00	9667.00	53200	20230711	-54.79	18400	20240417	30.71	31950	-24.73	20240104	18400	30.71	20240417	52200	-53.93	20230718	18400	30.71	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
92	20240716	141053	57	100.00	KONEX			N	N	N	N		N	24100	0	3	0.00	101096350	4196	103.53	24100	24550	23950	27700	20500	24100	24093.51	0.00	0	0	24866	24482	24216	23832	23566	24350	23700	31	3600	500	16870	50	1	6133210	1478	-2.71	2.49	12	0.07	-8892.00	9667.00	53200	20230711	-54.70	18400	20240417	30.98	31950	-24.57	20240104	18400	30.98	20240417	52200	-53.83	20230718	18400	30.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
93	20240716	131053	57	100.00	KONEX			N	N	N	N		N	24100	0	3	0.00	68205350	2828	69.78	24100	24550	24000	27700	20500	24100	24117.87	0.00	0	0	24866	24482	24216	23832	23566	24350	23700	31	3600	500	16870	50	1	6133210	1478	-2.71	2.49	12	0.05	-8892.00	9667.00	53200	20230711	-54.70	18400	20240417	30.98	31950	-24.57	20240104	18400	30.98	20240417	52200	-53.83	20230718	18400	30.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
94	20240716	121051	57	100.00	KONEX			N	N	N	N		N	24050	-50	5	-0.21	54780000	2270	56.01	24100	24550	24000	27700	20500	24100	24132.16	0.00	0	0	24866	24482	24216	23832	23566	24350	23700	31	3600	500	16870	50	1	6133210	1475	-2.70	2.49	12	0.04	-8892.00	9667.00	53200	20230711	-54.79	18400	20240417	30.71	31950	-24.73	20240104	18400	30.71	20240417	52200	-53.93	20230718	18400	30.71	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
95	20240716	111052	57	100.00	KONEX			N	N	N	N		N	24100	0	3	0.00	50084400	2075	51.20	24100	24550	24000	27700	20500	24100	24137.06	0.00	0	0	24866	24482	24216	23832	23566	24350	23700	31	3600	500	16870	50	1	6133210	1478	-2.71	2.49	12	0.03	-8892.00	9667.00	53200	20230711	-54.70	18400	20240417	30.98	31950	-24.57	20240104	18400	30.98	20240417	52200	-53.83	20230718	18400	30.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
96	20240716	101052	57	100.00	KONEX			N	N	N	N		N	24200	100	2	0.41	24147200	1000	24.67	24100	24550	24000	27700	20500	24100	24147.20	0.00	0	0	24866	24482	24216	23832	23566	24350	23700	31	3600	500	16870	50	1	6133210	1484	-2.72	2.50	12	0.02	-8892.00	9667.00	53200	20230711	-54.51	18400	20240417	31.52	31950	-24.26	20240104	18400	31.52	20240417	52200	-53.64	20230718	18400	31.52	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
97	20240716	091050	57	100.00	KONEX			N	N	N	N		N	24450	350	2	1.45	3903200	161	3.97	24100	24550	24100	27700	20500	24100	24243.48	0.00	0	0	24866	24482	24216	23832	23566	24350	23700	31	3600	500	16870	50	1	6133210	1500	-2.75	2.53	12	0.00	-8892.00	9667.00	53200	20230711	-54.04	18400	20240417	32.88	31950	-23.47	20240104	18400	32.88	20240417	52200	-53.16	20230718	18400	32.88	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
98	20240715	161034	57	100.00	KONEX			N	N	N	N		N	24100	-200	5	-0.82	97555000	4053	73.09	24200	24600	23950	27900	20700	24300	24069.82	0.00	0	0	25300	24800	24400	23900	23500	24600	23700	31	3600	500	17010	50	1	6133210	1478	-2.71	2.49	12	0.07	-8892.00	9667.00	54000	20230707	-55.37	18400	20240417	30.98	31950	-24.57	20240104	18400	30.98	20240417	52200	-53.83	20230718	18400	30.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
99	20240715	151042	57	100.00	KONEX			N	N	N	N		N	24100	-200	5	-0.82	93988200	3905	70.42	24200	24600	23950	27900	20700	24300	24068.68	0.00	0	0	25300	24800	24400	23900	23500	24600	23700	31	3600	500	17010	50	1	6133210	1478	-2.71	2.49	12	0.06	-8892.00	9667.00	54000	20230707	-55.37	18400	20240417	30.98	31950	-24.57	20240104	18400	30.98	20240417	52200	-53.83	20230718	18400	30.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
100	20240715	141039	57	100.00	KONEX			N	N	N	N		N	24100	-200	5	-0.82	89722850	3728	67.23	24200	24600	23950	27900	20700	24300	24067.29	0.00	0	0	25300	24800	24400	23900	23500	24600	23700	31	3600	500	17010	50	1	6133210	1478	-2.71	2.49	12	0.06	-8892.00	9667.00	54000	20230707	-55.37	18400	20240417	30.98	31950	-24.57	20240104	18400	30.98	20240417	52200	-53.83	20230718	18400	30.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
101	20240715	131041	57	100.00	KONEX			N	N	N	N		N	24200	-100	5	-0.41	86490800	3594	64.82	24200	24600	23950	27900	20700	24300	24065.33	0.00	0	0	25300	24800	24400	23900	23500	24600	23700	31	3600	500	17010	50	1	6133210	1484	-2.72	2.50	12	0.06	-8892.00	9667.00	54000	20230707	-55.19	18400	20240417	31.52	31950	-24.26	20240104	18400	31.52	20240417	52200	-53.64	20230718	18400	31.52	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
102	20240715	121040	57	100.00	KONEX			N	N	N	N		N	24200	-100	5	-0.41	81339750	3380	60.96	24200	24600	23950	27900	20700	24300	24065.01	0.00	0	0	25300	24800	24400	23900	23500	24600	23700	31	3600	500	17010	50	1	6133210	1484	-2.72	2.50	12	0.06	-8892.00	9667.00	54000	20230707	-55.19	18400	20240417	31.52	31950	-24.26	20240104	18400	31.52	20240417	52200	-53.64	20230718	18400	31.52	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
103	20240715	111041	57	100.00	KONEX			N	N	N	N		N	24350	50	2	0.21	70986850	2952	53.24	24200	24600	23950	27900	20700	24300	24047.04	0.00	0	0	25300	24800	24400	23900	23500	24600	23700	31	3600	500	17010	50	1	6133210	1493	-2.74	2.52	12	0.05	-8892.00	9667.00	54000	20230707	-54.91	18400	20240417	32.34	31950	-23.79	20240104	18400	32.34	20240417	52200	-53.35	20230718	18400	32.34	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
104	20240715	101039	57	100.00	KONEX			N	N	N	N		N	24100	-200	5	-0.82	53310000	2222	40.07	24200	24600	23950	27900	20700	24300	23991.90	0.00	0	0	25300	24800	24400	23900	23500	24600	23700	31	3600	500	17010	50	1	6133210	1478	-2.71	2.49	12	0.04	-8892.00	9667.00	54000	20230707	-55.37	18400	20240417	30.98	31950	-24.57	20240104	18400	30.98	20240417	52200	-53.83	20230718	18400	30.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
105	20240715	091041	57	100.00	KONEX			N	N	N	N		N	24100	-200	5	-0.82	2661550	110	1.98	24200	24600	24100	27900	20700	24300	24195.91	0.00	0	0	25300	24800	24400	23900	23500	24600	23700	31	3600	500	17010	50	1	6133210	1478	-2.71	2.49	12	0.00	-8892.00	9667.00	54000	20230707	-55.37	18400	20240417	30.98	31950	-24.57	20240104	18400	30.98	20240417	52200	-53.83	20230718	18400	30.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
106	20240712	161031	57	100.00	KONEX			N	N	N	N		N	24300	-200	5	-0.82	135283350	5545	88.10	24750	24900	24000	28150	20850	24500	24397.36	0.00	0	0	25233	24866	24583	24216	23933	24725	24075	31	3650	500	17150	50	1	6133210	1490	-2.73	2.51	12	0.09	-8892.00	9667.00	54000	20230706	-55.00	18400	20240417	32.07	31950	-23.94	20240104	18400	32.07	20240417	52300	-53.54	20230712	18400	32.07	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
107	20240712	151039	57	100.00	KONEX			N	N	N	N		N	24150	-350	5	-1.43	126548950	5184	82.36	24750	24900	24000	28150	20850	24500	24411.45	0.00	0	0	25233	24866	24583	24216	23933	24725	24075	31	3650	500	17150	50	1	6133210	1481	-2.72	2.50	12	0.08	-8892.00	9667.00	54000	20230706	-55.28	18400	20240417	31.25	31950	-24.41	20240104	18400	31.25	20240417	52300	-53.82	20230712	18400	31.25	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
108	20240712	141042	57	100.00	KONEX			N	N	N	N		N	24150	-350	5	-1.43	117866950	4824	76.64	24750	24900	24000	28150	20850	24500	24433.45	0.00	0	0	25233	24866	24583	24216	23933	24725	24075	31	3650	500	17150	50	1	6133210	1481	-2.72	2.50	12	0.08	-8892.00	9667.00	54000	20230706	-55.28	18400	20240417	31.25	31950	-24.41	20240104	18400	31.25	20240417	52300	-53.82	20230712	18400	31.25	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
109	20240712	131035	57	100.00	KONEX			N	N	N	N		N	24500	0	3	0.00	69203550	2819	44.79	24750	24900	24000	28150	20850	24500	24548.97	0.00	0	0	25233	24866	24583	24216	23933	24725	24075	31	3650	500	17150	50	1	6133210	1503	-2.76	2.53	12	0.05	-8892.00	9667.00	54000	20230706	-54.63	18400	20240417	33.15	31950	-23.32	20240104	18400	33.15	20240417	52300	-53.15	20230712	18400	33.15	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
110	20240712	121037	57	100.00	KONEX			N	N	N	N		N	24500	0	3	0.00	41445000	1680	26.69	24750	24900	24000	28150	20850	24500	24669.64	0.00	0	0	25233	24866	24583	24216	23933	24725	24075	31	3650	500	17150	50	1	6133210	1503	-2.76	2.53	12	0.03	-8892.00	9667.00	54000	20230706	-54.63	18400	20240417	33.15	31950	-23.32	20240104	18400	33.15	20240417	52300	-53.15	20230712	18400	33.15	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
111	20240712	111034	57	100.00	KONEX			N	N	N	N		N	24550	50	2	0.20	35591100	1441	22.89	24750	24900	24000	28150	20850	24500	24698.89	0.00	0	0	25233	24866	24583	24216	23933	24725	24075	31	3650	500	17150	50	1	6133210	1506	-2.76	2.54	12	0.02	-8892.00	9667.00	54000	20230706	-54.54	18400	20240417	33.42	31950	-23.16	20240104	18400	33.42	20240417	52300	-53.06	20230712	18400	33.42	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
112	20240712	101035	57	100.00	KONEX			N	N	N	N		N	24900	400	2	1.63	32327150	1308	20.78	24750	24900	24000	28150	20850	24500	24714.95	0.00	0	0	25233	24866	24583	24216	23933	24725	24075	31	3650	500	17150	50	1	6133210	1527	-2.80	2.58	12	0.02	-8892.00	9667.00	54000	20230706	-53.89	18400	20240417	35.33	31950	-22.07	20240104	18400	35.33	20240417	52300	-52.39	20230712	18400	35.33	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
113	20240712	091032	57	100.00	KONEX			N	N	N	N		N	24650	150	2	0.61	2527600	104	1.65	24750	24750	24000	28150	20850	24500	24303.85	0.00	0	0	25233	24866	24583	24216	23933	24725	24075	31	3650	500	17150	50	1	6133210	1512	-2.77	2.55	12	0.00	-8892.00	9667.00	54000	20230706	-54.35	18400	20240417	33.97	31950	-22.85	20240104	18400	33.97	20240417	52300	-52.87	20230712	18400	33.97	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
114	20240711	161028	57	100.00	KONEX			N	N	N	N		N	24500	-150	5	-0.61	154056900	6294	89.81	24700	24950	24300	28300	21000	24650	24476.79	0.00	0	0	25616	25132	24616	24132	23616	24875	23875	31	3650	500	17250	50	1	6133210	1503	-2.76	2.53	12	0.10	-8892.00	9667.00	54500	20230705	-55.05	18400	20240417	33.15	31950	-23.32	20240104	18400	33.15	20240417	53200	-53.95	20230711	18400	33.15	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
115	20240711	151035	57	100.00	KONEX			N	N	N	N		N	24450	-200	5	-0.81	150408300	6145	87.69	24700	24950	24300	28300	21000	24650	24476.53	0.00	0	0	25616	25132	24616	24132	23616	24875	23875	31	3650	500	17250	50	1	6133210	1500	-2.75	2.53	12	0.10	-8892.00	9667.00	54500	20230705	-55.14	18400	20240417	32.88	31950	-23.47	20240104	18400	32.88	20240417	53200	-54.04	20230711	18400	32.88	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
116	20240711	141035	57	100.00	KONEX			N	N	N	N		N	24500	-150	5	-0.61	130277700	5319	75.90	24700	24950	24350	28300	21000	24650	24492.89	0.00	0	0	25616	25132	24616	24132	23616	24875	23875	31	3650	500	17250	50	1	6133210	1503	-2.76	2.53	12	0.09	-8892.00	9667.00	54500	20230705	-55.05	18400	20240417	33.15	31950	-23.32	20240104	18400	33.15	20240417	53200	-53.95	20230711	18400	33.15	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
117	20240711	131033	57	100.00	KONEX			N	N	N	N		N	24550	-100	5	-0.41	116637800	4760	67.92	24700	24950	24350	28300	21000	24650	24503.74	0.00	0	0	25616	25132	24616	24132	23616	24875	23875	31	3650	500	17250	50	1	6133210	1506	-2.76	2.54	12	0.08	-8892.00	9667.00	54500	20230705	-54.95	18400	20240417	33.42	31950	-23.16	20240104	18400	33.42	20240417	53200	-53.85	20230711	18400	33.42	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
118	20240711	121032	57	100.00	KONEX			N	N	N	N		N	24550	-100	5	-0.41	92360150	3765	53.72	24700	24950	24350	28300	21000	24650	24531.25	0.00	0	0	25616	25132	24616	24132	23616	24875	23875	31	3650	500	17250	50	1	6133210	1506	-2.76	2.54	12	0.06	-8892.00	9667.00	54500	20230705	-54.95	18400	20240417	33.42	31950	-23.16	20240104	18400	33.42	20240417	53200	-53.85	20230711	18400	33.42	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
119	20240711	111028	57	100.00	KONEX			N	N	N	N		N	24500	-150	5	-0.61	85349500	3479	49.64	24700	24950	24350	28300	21000	24650	24532.77	0.00	0	0	25616	25132	24616	24132	23616	24875	23875	31	3650	500	17250	50	1	6133210	1503	-2.76	2.53	12	0.06	-8892.00	9667.00	54500	20230705	-55.05	18400	20240417	33.15	31950	-23.32	20240104	18400	33.15	20240417	53200	-53.95	20230711	18400	33.15	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
120	20240711	101031	57	100.00	KONEX			N	N	N	N		N	24500	-150	5	-0.61	66411800	2706	38.61	24700	24950	24350	28300	21000	24650	24542.42	0.00	0	0	25616	25132	24616	24132	23616	24875	23875	31	3650	500	17250	50	1	6133210	1503	-2.76	2.53	12	0.04	-8892.00	9667.00	54500	20230705	-55.05	18400	20240417	33.15	31950	-23.32	20240104	18400	33.15	20240417	53200	-53.95	20230711	18400	33.15	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
121	20240711	091028	57	100.00	KONEX			N	N	N	N		N	24550	-100	5	-0.41	14918400	605	8.63	24700	24700	24550	28300	21000	24650	24658.51	0.00	0	0	25616	25132	24616	24132	23616	24875	23875	31	3650	500	17250	50	1	6133210	1506	-2.76	2.54	12	0.01	-8892.00	9667.00	54500	20230705	-54.95	18400	20240417	33.42	31950	-23.16	20240104	18400	33.42	20240417	53200	-53.85	20230711	18400	33.42	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
122	20240710	161024	57	100.00	KONEX			N	N	N	N		N	24650	-50	5	-0.20	171066500	7008	71.21	24950	25100	24100	28400	21000	24700	24410.17	0.00	0	0	25433	25066	24733	24366	24033	24900	24200	31	3700	500	17290	50	1	6133210	1512	-2.77	2.55	12	0.11	-8892.00	9667.00	54800	20230704	-55.02	18400	20240417	33.97	31950	-22.85	20240104	18400	33.97	20240417	53200	-53.67	20230711	18400	33.97	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
123	20240710	151028	57	100.00	KONEX			N	N	N	N		N	24600	-100	5	-0.40	165034000	6763	68.72	24950	25100	24100	28400	21000	24700	24402.48	0.00	0	0	25433	25066	24733	24366	24033	24900	24200	31	3700	500	17290	50	1	6133210	1509	-2.77	2.54	12	0.11	-8892.00	9667.00	54800	20230704	-55.11	18400	20240417	33.70	31950	-23.00	20240104	18400	33.70	20240417	53200	-53.76	20230711	18400	33.70	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
124	20240710	141028	57	100.00	KONEX			N	N	N	N		N	24350	-350	5	-1.42	154856300	6346	64.48	24950	25100	24100	28400	21000	24700	24402.19	0.00	0	0	25433	25066	24733	24366	24033	24900	24200	31	3700	500	17290	50	1	6133210	1493	-2.74	2.52	12	0.10	-8892.00	9667.00	54800	20230704	-55.57	18400	20240417	32.34	31950	-23.79	20240104	18400	32.34	20240417	53200	-54.23	20230711	18400	32.34	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
125	20240710	131027	57	100.00	KONEX			N	N	N	N		N	24400	-300	5	-1.21	148787300	6097	61.95	24950	25100	24100	28400	21000	24700	24403.36	0.00	0	0	25433	25066	24733	24366	24033	24900	24200	31	3700	500	17290	50	1	6133210	1497	-2.74	2.52	12	0.10	-8892.00	9667.00	54800	20230704	-55.47	18400	20240417	32.61	31950	-23.63	20240104	18400	32.61	20240417	53200	-54.14	20230711	18400	32.61	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
126	20240710	121026	57	100.00	KONEX			N	N	N	N		N	24500	-200	5	-0.81	71760800	2942	29.89	24950	25100	24100	28400	21000	24700	24391.84	0.00	0	0	25433	25066	24733	24366	24033	24900	24200	31	3700	500	17290	50	1	6133210	1503	-2.76	2.53	12	0.05	-8892.00	9667.00	54800	20230704	-55.29	18400	20240417	33.15	31950	-23.32	20240104	18400	33.15	20240417	53200	-53.95	20230711	18400	33.15	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
127	20240710	111027	57	100.00	KONEX			N	N	N	N		N	24400	-300	5	-1.21	57984000	2378	24.16	24950	25100	24100	28400	21000	24700	24383.52	0.00	0	0	25433	25066	24733	24366	24033	24900	24200	31	3700	500	17290	50	1	6133210	1497	-2.74	2.52	12	0.04	-8892.00	9667.00	54800	20230704	-55.47	18400	20240417	32.61	31950	-23.63	20240104	18400	32.61	20240417	53200	-54.14	20230711	18400	32.61	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
128	20240710	101022	57	100.00	KONEX			N	N	N	N		N	24700	0	3	0.00	45611150	1869	18.99	24950	25100	24100	28400	21000	24700	24404.04	0.00	0	0	25433	25066	24733	24366	24033	24900	24200	31	3700	500	17290	50	1	6133210	1515	-2.78	2.56	12	0.03	-8892.00	9667.00	54800	20230704	-54.93	18400	20240417	34.24	31950	-22.69	20240104	18400	34.24	20240417	53200	-53.57	20230711	18400	34.24	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
129	20240710	091028	57	100.00	KONEX			N	N	N	N		N	25050	350	2	1.42	4537250	183	1.86	24950	25100	24400	28400	21000	24700	24793.72	0.00	0	0	25433	25066	24733	24366	24033	24900	24200	31	3700	500	17290	50	1	6133210	1536	-2.82	2.59	12	0.00	-8892.00	9667.00	54800	20230704	-54.29	18400	20240417	36.14	31950	-21.60	20240104	18400	36.14	20240417	53200	-52.91	20230711	18400	36.14	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
130	20240709	161021	57	100.00	KONEX			N	N	N	N		N	24700	-300	5	-1.20	243054200	9842	143.62	25100	25100	24400	28750	21250	25000	24695.61	0.00	0	0	25466	25232	24916	24682	24366	25075	24525	31	3750	500	17500	50	1	6133210	1515	-2.78	2.56	12	0.16	-8892.00	9667.00	55500	20230703	-55.50	18400	20240417	34.24	31950	-22.69	20240104	18400	34.24	20240417	53200	-53.57	20230711	18400	34.24	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
131	20240709	151027	57	100.00	KONEX			N	N	N	N		N	24700	-300	5	-1.20	238115400	9642	140.70	25100	25100	24400	28750	21250	25000	24695.64	0.00	0	0	25466	25232	24916	24682	24366	25075	24525	31	3750	500	17500	50	1	6133210	1515	-2.78	2.56	12	0.16	-8892.00	9667.00	55500	20230703	-55.50	18400	20240417	34.24	31950	-22.69	20240104	18400	34.24	20240417	53200	-53.57	20230711	18400	34.24	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
132	20240709	141027	57	100.00	KONEX			N	N	N	N		N	24700	-300	5	-1.20	223707650	9059	132.19	25100	25100	24400	28750	21250	25000	24694.52	0.00	0	0	25466	25232	24916	24682	24366	25075	24525	31	3750	500	17500	50	1	6133210	1515	-2.78	2.56	12	0.15	-8892.00	9667.00	55500	20230703	-55.50	18400	20240417	34.24	31950	-22.69	20240104	18400	34.24	20240417	53200	-53.57	20230711	18400	34.24	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
133	20240709	131030	57	100.00	KONEX			N	N	N	N		N	24500	-500	5	-2.00	213679850	8652	126.25	25100	25100	24400	28750	21250	25000	24697.16	0.00	0	0	25466	25232	24916	24682	24366	25075	24525	31	3750	500	17500	50	1	6133210	1503	-2.76	2.53	12	0.14	-8892.00	9667.00	55500	20230703	-55.86	18400	20240417	33.15	31950	-23.32	20240104	18400	33.15	20240417	53200	-53.95	20230711	18400	33.15	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
134	20240709	121031	57	100.00	KONEX			N	N	N	N		N	24400	-600	5	-2.40	207753650	8411	122.73	25100	25100	24400	28750	21250	25000	24700.23	0.00	0	0	25466	25232	24916	24682	24366	25075	24525	31	3750	500	17500	50	1	6133210	1497	-2.74	2.52	12	0.14	-8892.00	9667.00	55500	20230703	-56.04	18400	20240417	32.61	31950	-23.63	20240104	18400	32.61	20240417	53200	-54.14	20230711	18400	32.61	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
135	20240709	111031	57	100.00	KONEX			N	N	N	N		N	24800	-200	5	-0.80	195394900	7910	115.42	25100	25100	24400	28750	21250	25000	24702.26	0.00	0	0	25466	25232	24916	24682	24366	25075	24525	31	3750	500	17500	50	1	6133210	1521	-2.79	2.57	12	0.13	-8892.00	9667.00	55500	20230703	-55.32	18400	20240417	34.78	31950	-22.38	20240104	18400	34.78	20240417	53200	-53.38	20230711	18400	34.78	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
136	20240709	101027	57	100.00	KONEX			N	N	N	N		N	24900	-100	5	-0.40	189080350	7655	111.70	25100	25100	24400	28750	21250	25000	24700.24	0.00	0	0	25466	25232	24916	24682	24366	25075	24525	31	3750	500	17500	50	1	6133210	1527	-2.80	2.58	12	0.12	-8892.00	9667.00	55500	20230703	-55.14	18400	20240417	35.33	31950	-22.07	20240104	18400	35.33	20240417	53200	-53.20	20230711	18400	35.33	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
137	20240709	091024	57	100.00	KONEX			N	N	N	N		N	25050	50	2	0.20	300700	12	0.18	25100	25100	25050	28750	21250	25000	25058.33	0.00	0	0	25466	25232	24916	24682	24366	25075	24525	31	3750	500	17500	50	1	6133210	1536	-2.82	2.59	12	0.00	-8892.00	9667.00	55500	20230703	-54.86	18400	20240417	36.14	31950	-21.60	20240104	18400	36.14	20240417	53200	-52.91	20230711	18400	36.14	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
138	20240708	161018	57	100.00	KONEX			N	N	N	N		N	25000	100	2	0.40	169977200	6853	76.79	25150	25150	24600	28600	21200	24900	24803.33	0.00	0	0	25400	25150	24950	24700	24500	25050	24600	31	3700	500	17430	50	1	6133210	1533	-2.81	2.59	12	0.11	-8892.00	9667.00	55500	20230703	-54.95	18400	20240417	35.87	31950	-21.75	20240104	18400	35.87	20240417	53200	-53.01	20230711	18400	35.87	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
139	20240708	151020	57	100.00	KONEX			N	N	N	N		N	25000	100	2	0.40	169203200	6822	76.45	25150	25150	24600	28600	21200	24900	24802.58	0.00	0	0	25400	25150	24950	24700	24500	25050	24600	31	3700	500	17430	50	1	6133210	1533	-2.81	2.59	12	0.11	-8892.00	9667.00	55500	20230703	-54.95	18400	20240417	35.87	31950	-21.75	20240104	18400	35.87	20240417	53200	-53.01	20230711	18400	35.87	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
140	20240708	141023	57	100.00	KONEX			N	N	N	N		N	25050	150	2	0.60	153857500	6207	69.55	25150	25150	24600	28600	21200	24900	24787.74	0.00	0	0	25400	25150	24950	24700	24500	25050	24600	31	3700	500	17430	50	1	6133210	1536	-2.82	2.59	12	0.10	-8892.00	9667.00	55500	20230703	-54.86	18400	20240417	36.14	31950	-21.60	20240104	18400	36.14	20240417	53200	-52.91	20230711	18400	36.14	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
141	20240708	131018	57	100.00	KONEX			N	N	N	N		N	24950	50	2	0.20	100373450	4061	45.51	25150	25150	24600	28600	21200	24900	24716.44	0.00	0	0	25400	25150	24950	24700	24500	25050	24600	31	3700	500	17430	50	1	6133210	1530	-2.81	2.58	12	0.07	-8892.00	9667.00	55500	20230703	-55.05	18400	20240417	35.60	31950	-21.91	20240104	18400	35.60	20240417	53200	-53.10	20230711	18400	35.60	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
142	20240708	121020	57	100.00	KONEX			N	N	N	N		N	24950	50	2	0.20	99328750	4019	45.04	25150	25150	24600	28600	21200	24900	24714.79	0.00	0	0	25400	25150	24950	24700	24500	25050	24600	31	3700	500	17430	50	1	6133210	1530	-2.81	2.58	12	0.07	-8892.00	9667.00	55500	20230703	-55.05	18400	20240417	35.60	31950	-21.91	20240104	18400	35.60	20240417	53200	-53.10	20230711	18400	35.60	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
143	20240708	111017	57	100.00	KONEX			N	N	N	N		N	24750	-150	5	-0.60	94632950	3830	42.92	25150	25150	24600	28600	21200	24900	24708.34	0.00	0	0	25400	25150	24950	24700	24500	25050	24600	31	3700	500	17430	50	1	6133210	1518	-2.78	2.56	12	0.06	-8892.00	9667.00	55500	20230703	-55.41	18400	20240417	34.51	31950	-22.54	20240104	18400	34.51	20240417	53200	-53.48	20230711	18400	34.51	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
144	20240708	101018	57	100.00	KONEX			N	N	N	N		N	24750	-150	5	-0.60	72643400	2944	32.99	25150	25150	24600	28600	21200	24900	24675.07	0.00	0	0	25400	25150	24950	24700	24500	25050	24600	31	3700	500	17430	50	1	6133210	1518	-2.78	2.56	12	0.05	-8892.00	9667.00	55500	20230703	-55.41	18400	20240417	34.51	31950	-22.54	20240104	18400	34.51	20240417	53200	-53.48	20230711	18400	34.51	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
145	20240708	091017	57	100.00	KONEX			N	N	N	N		N	24800	-100	5	-0.40	16029100	646	7.24	25150	25150	24800	28600	21200	24900	24812.85	0.00	0	0	25400	25150	24950	24700	24500	25050	24600	31	3700	500	17430	50	1	6133210	1521	-2.79	2.57	12	0.01	-8892.00	9667.00	55500	20230703	-55.32	18400	20240417	34.78	31950	-22.38	20240104	18400	34.78	20240417	53200	-53.38	20230711	18400	34.78	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
146	20240705	161012	57	100.00	KONEX			N	N	N	N		N	24900	-250	5	-0.99	222538400	8924	141.49	25200	25200	24750	28900	21400	25150	24937.07	0.00	0	0	26216	25682	25216	24682	24216	25450	24450	31	3750	500	17600	50	1	6133210	1527	-2.80	2.58	12	0.15	-8892.00	9667.00	55500	20230629	-55.14	18400	20240417	35.33	31950	-22.07	20240104	18400	35.33	20240417	54500	-54.31	20230705	18400	35.33	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
147	20240705	151016	57	100.00	KONEX			N	N	N	N		N	24950	-200	5	-0.80	219127050	8787	139.32	25200	25200	24750	28900	21400	25150	24937.64	0.00	0	0	26216	25682	25216	24682	24216	25450	24450	31	3750	500	17600	50	1	6133210	1530	-2.81	2.58	12	0.14	-8892.00	9667.00	55500	20230629	-55.05	18400	20240417	35.60	31950	-21.91	20240104	18400	35.60	20240417	54500	-54.22	20230705	18400	35.60	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
148	20240705	141018	57	100.00	KONEX			N	N	N	N		N	24900	-250	5	-0.99	186781250	7487	118.71	25200	25200	24750	28900	21400	25150	24947.41	0.00	0	0	26216	25682	25216	24682	24216	25450	24450	31	3750	500	17600	50	1	6133210	1527	-2.80	2.58	12	0.12	-8892.00	9667.00	55500	20230629	-55.14	18400	20240417	35.33	31950	-22.07	20240104	18400	35.33	20240417	54500	-54.31	20230705	18400	35.33	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
149	20240705	131015	57	100.00	KONEX			N	N	N	N		N	24950	-200	5	-0.80	152091450	6090	96.56	25200	25200	24750	28900	21400	25150	24973.97	0.00	0	0	26216	25682	25216	24682	24216	25450	24450	31	3750	500	17600	50	1	6133210	1530	-2.81	2.58	12	0.10	-8892.00	9667.00	55500	20230629	-55.05	18400	20240417	35.60	31950	-21.91	20240104	18400	35.60	20240417	54500	-54.22	20230705	18400	35.60	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
150	20240705	121016	57	100.00	KONEX			N	N	N	N		N	25150	0	3	0.00	139010400	5566	88.25	25200	25200	24750	28900	21400	25150	24974.92	0.00	0	0	26216	25682	25216	24682	24216	25450	24450	31	3750	500	17600	50	1	6133210	1543	-2.83	2.60	12	0.09	-8892.00	9667.00	55500	20230629	-54.68	18400	20240417	36.68	31950	-21.28	20240104	18400	36.68	20240417	54500	-53.85	20230705	18400	36.68	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
151	20240705	111012	57	100.00	KONEX			N	N	N	N		N	25150	0	3	0.00	136822950	5479	86.87	25200	25200	24750	28900	21400	25150	24972.25	0.00	0	0	26216	25682	25216	24682	24216	25450	24450	31	3750	500	17600	50	1	6133210	1543	-2.83	2.60	12	0.09	-8892.00	9667.00	55500	20230629	-54.68	18400	20240417	36.68	31950	-21.28	20240104	18400	36.68	20240417	54500	-53.85	20230705	18400	36.68	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
152	20240705	101013	57	100.00	KONEX			N	N	N	N		N	24800	-350	5	-1.39	44607450	1784	28.29	25200	25200	24750	28900	21400	25150	25004.18	0.00	0	0	26216	25682	25216	24682	24216	25450	24450	31	3750	500	17600	50	1	6133210	1521	-2.79	2.57	12	0.03	-8892.00	9667.00	55500	20230629	-55.32	18400	20240417	34.78	31950	-22.38	20240104	18400	34.78	20240417	54500	-54.50	20230705	18400	34.78	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
153	20240705	091014	57	100.00	KONEX			N	N	N	N		N	25000	-150	5	-0.60	16404050	652	10.34	25200	25200	25000	28900	21400	25150	25159.59	0.00	0	0	26216	25682	25216	24682	24216	25450	24450	31	3750	500	17600	50	1	6133210	1533	-2.81	2.59	12	0.01	-8892.00	9667.00	55500	20230629	-54.95	18400	20240417	35.87	31950	-21.75	20240104	18400	35.87	20240417	54500	-54.13	20230705	18400	35.87	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
154	20240704	161009	57	100.00	KONEX			N	N	N	N		N	25150	-50	5	-0.20	157836750	6307	113.07	25200	25750	24750	28950	21450	25200	25025.65	0.00	0	0	26833	26016	25333	24516	23833	25675	24175	31	3750	500	17640	50	1	6133210	1543	-2.83	2.60	12	0.10	-8892.00	9667.00	55600	20230628	-54.77	18400	20240417	36.68	31950	-21.28	20240104	18400	36.68	20240417	54800	-54.11	20230704	18400	36.68	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
155	20240704	151013	57	100.00	KONEX			N	N	N	N		N	25100	-100	5	-0.40	93957350	3740	67.05	25200	25750	24800	28950	21450	25200	25122.29	0.00	0	0	26833	26016	25333	24516	23833	25675	24175	31	3750	500	17640	50	1	6133210	1539	-2.82	2.60	12	0.06	-8892.00	9667.00	55600	20230628	-54.86	18400	20240417	36.41	31950	-21.44	20240104	18400	36.41	20240417	54800	-54.20	20230704	18400	36.41	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
156	20240704	141012	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	53097900	2110	37.83	25200	25750	24900	28950	21450	25200	25164.88	0.00	0	0	26833	26016	25333	24516	23833	25675	24175	31	3750	500	17640	50	1	6133210	1546	-2.83	2.61	12	0.03	-8892.00	9667.00	55600	20230628	-54.68	18400	20240417	36.96	31950	-21.13	20240104	18400	36.96	20240417	54800	-54.01	20230704	18400	36.96	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
157	20240704	131012	57	100.00	KONEX			N	N	N	N		N	25100	-100	5	-0.40	26351050	1047	18.77	25200	25750	24900	28950	21450	25200	25168.15	0.00	0	0	26833	26016	25333	24516	23833	25675	24175	31	3750	500	17640	50	1	6133210	1539	-2.82	2.60	12	0.02	-8892.00	9667.00	55600	20230628	-54.86	18400	20240417	36.41	31950	-21.44	20240104	18400	36.41	20240417	54800	-54.20	20230704	18400	36.41	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
158	20240704	121012	57	100.00	KONEX			N	N	N	N		N	25150	-50	5	-0.20	25043850	995	17.84	25200	25750	24900	28950	21450	25200	25169.70	0.00	0	0	26833	26016	25333	24516	23833	25675	24175	31	3750	500	17640	50	1	6133210	1543	-2.83	2.60	12	0.02	-8892.00	9667.00	55600	20230628	-54.77	18400	20240417	36.68	31950	-21.28	20240104	18400	36.68	20240417	54800	-54.11	20230704	18400	36.68	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
159	20240704	111010	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	22577750	897	16.08	25200	25750	24900	28950	21450	25200	25170.29	0.00	0	0	26833	26016	25333	24516	23833	25675	24175	31	3750	500	17640	50	1	6133210	1546	-2.83	2.61	12	0.01	-8892.00	9667.00	55600	20230628	-54.68	18400	20240417	36.96	31950	-21.13	20240104	18400	36.96	20240417	54800	-54.01	20230704	18400	36.96	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
160	20240704	101010	57	100.00	KONEX			N	N	N	N		N	25200	0	3	0.00	7922650	311	5.58	25200	25750	25000	28950	21450	25200	25474.76	0.00	0	0	26833	26016	25333	24516	23833	25675	24175	31	3750	500	17640	50	1	6133210	1546	-2.83	2.61	12	0.01	-8892.00	9667.00	55600	20230628	-54.68	18400	20240417	36.96	31950	-21.13	20240104	18400	36.96	20240417	54800	-54.01	20230704	18400	36.96	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
161	20240704	091012	57	100.00	KONEX			N	N	N	N		N	25650	450	2	1.79	2872700	112	2.01	25200	25750	25200	28950	21450	25200	25649.11	0.00	0	0	26833	26016	25333	24516	23833	25675	24175	31	3750	500	17640	50	1	6133210	1573	-2.88	2.65	12	0.00	-8892.00	9667.00	55600	20230628	-53.87	18400	20240417	39.40	31950	-19.72	20240104	18400	39.40	20240417	54800	-53.19	20230704	18400	39.40	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
162	20240703	161006	57	100.00	KONEX			N	N	N	N		N	25200	-100	5	-0.40	141023700	5578	37.29	25600	26150	24650	29050	21550	25300	25282.13	0.00	0	0	27166	26232	24566	23632	21966	26700	24100	31	3750	500	17710	50	1	6133210	1546	-2.83	2.61	12	0.09	-8892.00	9667.00	56000	20230627	-55.00	18400	20240417	36.96	31950	-21.13	20240104	18400	36.96	20240417	55500	-54.59	20230703	18400	36.96	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
163	20240703	151010	57	100.00	KONEX			N	N	N	N		N	25200	-100	5	-0.40	139615400	5522	36.92	25600	26150	24650	29050	21550	25300	25283.48	0.00	0	0	27166	26232	24566	23632	21966	26700	24100	31	3750	500	17710	50	1	6133210	1546	-2.83	2.61	12	0.09	-8892.00	9667.00	56000	20230627	-55.00	18400	20240417	36.96	31950	-21.13	20240104	18400	36.96	20240417	55500	-54.59	20230703	18400	36.96	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
164	20240703	141010	57	100.00	KONEX			N	N	N	N		N	25000	-300	5	-1.19	127076100	5022	33.57	25600	26150	24650	29050	21550	25300	25303.88	0.00	0	0	27166	26232	24566	23632	21966	26700	24100	31	3750	500	17710	50	1	6133210	1533	-2.81	2.59	12	0.08	-8892.00	9667.00	56000	20230627	-55.36	18400	20240417	35.87	31950	-21.75	20240104	18400	35.87	20240417	55500	-54.95	20230703	18400	35.87	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
165	20240703	131009	57	100.00	KONEX			N	N	N	N		N	25050	-250	5	-0.99	121237400	4788	32.01	25600	26150	24650	29050	21550	25300	25321.09	0.00	0	0	27166	26232	24566	23632	21966	26700	24100	31	3750	500	17710	50	1	6133210	1536	-2.82	2.59	12	0.08	-8892.00	9667.00	56000	20230627	-55.27	18400	20240417	36.14	31950	-21.60	20240104	18400	36.14	20240417	55500	-54.86	20230703	18400	36.14	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
166	20240703	121008	57	100.00	KONEX			N	N	N	N		N	25000	-300	5	-1.19	90060250	3541	23.67	25600	26150	24650	29050	21550	25300	25433.56	0.00	0	0	27166	26232	24566	23632	21966	26700	24100	31	3750	500	17710	50	1	6133210	1533	-2.81	2.59	12	0.06	-8892.00	9667.00	56000	20230627	-55.36	18400	20240417	35.87	31950	-21.75	20240104	18400	35.87	20240417	55500	-54.95	20230703	18400	35.87	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
167	20240703	111011	57	100.00	KONEX			N	N	N	N		N	25100	-200	5	-0.79	84081850	3302	22.08	25600	26150	24650	29050	21550	25300	25463.92	0.00	0	0	27166	26232	24566	23632	21966	26700	24100	31	3750	500	17710	50	1	6133210	1539	-2.82	2.60	12	0.05	-8892.00	9667.00	56000	20230627	-55.18	18400	20240417	36.41	31950	-21.44	20240104	18400	36.41	20240417	55500	-54.77	20230703	18400	36.41	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
168	20240703	101011	57	100.00	KONEX			N	N	N	N		N	25300	0	3	0.00	53760150	2085	13.94	25600	26150	25100	29050	21550	25300	25784.24	0.00	0	0	27166	26232	24566	23632	21966	26700	24100	31	3750	500	17710	50	1	6133210	1552	-2.85	2.62	12	0.03	-8892.00	9667.00	56000	20230627	-54.82	18400	20240417	37.50	31950	-20.81	20240104	18400	37.50	20240417	55500	-54.41	20230703	18400	37.50	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
169	20240703	091007	57	100.00	KONEX			N	N	N	N		N	25600	300	2	1.19	4047650	158	1.06	25600	25650	25600	29050	21550	25300	25618.04	0.00	0	0	27166	26232	24566	23632	21966	26700	24100	31	3750	500	17710	50	1	6133210	1570	-2.88	2.65	12	0.00	-8892.00	9667.00	56000	20230627	-54.29	18400	20240417	39.13	31950	-19.87	20240104	18400	39.13	20240417	55500	-53.87	20230703	18400	39.13	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
170	20240702	161005	57	100.00	KONEX			N	N	N	N		N	25300	1300	2	5.42	363999100	14958	27.95	24750	25500	22900	27600	20400	24000	24334.61	0.00	0	0	29333	26666	25233	22566	21133	25950	21850	31	3600	500	16800	50	1	6133210	1552	-2.85	2.62	12	0.24	-8892.00	9667.00	56100	20230626	-54.90	18400	20240417	37.50	31950	-20.81	20240104	18400	37.50	20240417	55500	-54.41	20230703	18400	37.50	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
171	20240702	151006	57	100.00	KONEX			N	N	N	N		N	25200	1200	2	5.00	350374450	14418	26.95	24750	25500	22900	27600	20400	24000	24301.18	0.00	0	0	29333	26666	25233	22566	21133	25950	21850	31	3600	500	16800	50	1	6133210	1546	-2.83	2.61	12	0.24	-8892.00	9667.00	56100	20230626	-55.08	18400	20240417	36.96	31950	-21.13	20240104	18400	36.96	20240417	55500	-54.59	20230703	18400	36.96	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
172	20240702	141007	57	100.00	KONEX			N	N	N	N		N	25000	1000	2	4.17	296086500	12257	22.91	24750	25500	22900	27600	20400	24000	24156.52	0.00	0	0	29333	26666	25233	22566	21133	25950	21850	31	3600	500	16800	50	1	6133210	1533	-2.81	2.59	12	0.20	-8892.00	9667.00	56100	20230626	-55.44	18400	20240417	35.87	31950	-21.75	20240104	18400	35.87	20240417	55500	-54.95	20230703	18400	35.87	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
173	20240702	131007	57	100.00	KONEX			N	N	N	N		N	24750	750	2	3.12	246537650	10260	19.17	24750	25500	22900	27600	20400	24000	24029.01	0.00	0	0	29333	26666	25233	22566	21133	25950	21850	31	3600	500	16800	50	1	6133210	1518	-2.78	2.56	12	0.17	-8892.00	9667.00	56100	20230626	-55.88	18400	20240417	34.51	31950	-22.54	20240104	18400	34.51	20240417	55500	-55.41	20230703	18400	34.51	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
174	20240702	121008	57	100.00	KONEX			N	N	N	N		N	24600	600	2	2.50	207206950	8659	16.18	24750	25500	22900	27600	20400	24000	23929.66	0.00	0	0	29333	26666	25233	22566	21133	25950	21850	31	3600	500	16800	50	1	6133210	1509	-2.77	2.54	12	0.14	-8892.00	9667.00	56100	20230626	-56.15	18400	20240417	33.70	31950	-23.00	20240104	18400	33.70	20240417	55500	-55.68	20230703	18400	33.70	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
175	20240702	111006	57	100.00	KONEX			N	N	N	N		N	24800	800	2	3.33	200631250	8392	15.68	24750	25500	22900	27600	20400	24000	23907.44	0.00	0	0	29333	26666	25233	22566	21133	25950	21850	31	3600	500	16800	50	1	6133210	1521	-2.79	2.57	12	0.14	-8892.00	9667.00	56100	20230626	-55.79	18400	20240417	34.78	31950	-22.38	20240104	18400	34.78	20240417	55500	-55.32	20230703	18400	34.78	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
176	20240702	101006	57	100.00	KONEX			N	N	N	N		N	24700	700	2	2.92	181027450	7598	14.20	24750	25500	22900	27600	20400	24000	23825.67	0.00	0	0	29333	26666	25233	22566	21133	25950	21850	31	3600	500	16800	50	1	6133210	1515	-2.78	2.56	12	0.12	-8892.00	9667.00	56100	20230626	-55.97	18400	20240417	34.24	31950	-22.69	20240104	18400	34.24	20240417	55500	-55.50	20230703	18400	34.24	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
177	20240702	091007	57	100.00	KONEX			N	N	N	N		N	24350	350	2	1.46	16608150	685	1.28	24750	24800	24050	27600	20400	24000	24245.47	0.00	0	0	29333	26666	25233	22566	21133	25950	21850	31	3600	500	16800	50	1	6133210	1493	-2.74	2.52	12	0.01	-8892.00	9667.00	56100	20230626	-56.60	18400	20240417	32.34	31950	-23.79	20240104	18400	32.34	20240417	55500	-56.13	20230703	18400	32.34	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
178	20240701	161003	57	100.00	KONEX			N	N	N	N		N	24000	-3950	5	-14.13	1313826000	53508	2100.00	27450	27900	23800	32100	23800	27950	24553.85	0.00	0	0	29050	28500	28000	27450	26950	28250	27200	31	4150	500	19560	50	1	6133210	1472	-2.70	2.48	12	0.87	-8892.00	9667.00	56200	20230623	-57.30	18400	20240417	30.43	31950	-24.88	20240104	18400	30.43	20240417	55500	-56.76	20230703	18400	30.43	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
179	20240701	151005	57	100.00	KONEX			N	N	N	N		N	24200	-3750	5	-13.42	1229848300	50001	1962.36	27450	27900	23800	32100	23800	27950	24596.47	0.00	0	0	29050	28500	28000	27450	26950	28250	27200	31	4150	500	19560	50	1	6133210	1484	-2.72	2.50	12	0.82	-8892.00	9667.00	56200	20230623	-56.94	18400	20240417	31.52	31950	-24.26	20240104	18400	31.52	20240417	55500	-56.40	20230703	18400	31.52	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
180	20240701	141004	57	100.00	KONEX			N	N	N	N		N	25450	-2500	5	-8.94	887980600	35790	1404.63	27450	27900	23800	32100	23800	27950	24810.86	0.00	0	0	29050	28500	28000	27450	26950	28250	27200	31	4150	500	19560	50	1	6133210	1561	-2.86	2.63	12	0.58	-8892.00	9667.00	56200	20230623	-54.72	18400	20240417	38.32	31950	-20.34	20240104	18400	38.32	20240417	55500	-54.14	20230703	18400	38.32	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
181	20240701	131004	57	100.00	KONEX			N	N	N	N		N	25350	-2600	5	-9.30	854142200	34454	1352.20	27450	27900	23800	32100	23800	27950	24790.80	0.00	0	0	29050	28500	28000	27450	26950	28250	27200	31	4150	500	19560	50	1	6133210	1555	-2.85	2.62	12	0.56	-8892.00	9667.00	56200	20230623	-54.89	18400	20240417	37.77	31950	-20.66	20240104	18400	37.77	20240417	55500	-54.32	20230703	18400	37.77	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
182	20240701	121004	57	100.00	KONEX			N	N	N	N		N	25800	-2150	5	-7.69	809203100	32702	1283.44	27450	27900	23800	32100	23800	27950	24744.76	0.00	0	0	29050	28500	28000	27450	26950	28250	27200	31	4150	500	19560	50	1	6133210	1582	-2.90	2.67	12	0.53	-8892.00	9667.00	56200	20230623	-54.09	18400	20240417	40.22	31950	-19.25	20240104	18400	40.22	20240417	55500	-53.51	20230703	18400	40.22	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
183	20240701	111001	57	100.00	KONEX			N	N	N	N		N	23800	-4150	4	-14.85	443658600	17598	690.66	27450	27900	23800	32100	23800	27950	25210.74	0.00	0	0	29050	28500	28000	27450	26950	28250	27200	31	4150	500	19560	50	1	6133210	1460	-2.68	2.46	12	0.29	-8892.00	9667.00	56200	20230623	-57.65	18400	20240417	29.35	31950	-25.51	20240104	18400	29.35	20240417	55500	-57.12	20230703	18400	29.35	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
184	20240701	101000	57	100.00	KONEX			N	N	N	N		N	26250	-1700	5	-6.08	178171550	6762	265.38	27450	27900	25400	32100	23800	27950	26348.94	0.00	0	0	29050	28500	28000	27450	26950	28250	27200	31	4150	500	19560	50	1	6133210	1610	-2.95	2.72	12	0.11	-8892.00	9667.00	56200	20230623	-53.29	18400	20240417	42.66	31950	-17.84	20240104	18400	42.66	20240417	55500	-52.70	20230703	18400	42.66	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
185	20240701	090959	57	100.00	KONEX			N	N	N	N		N	26500	-1450	5	-5.19	16617400	617	24.22	27450	27900	26500	32100	23800	27950	26932.58	0.00	0	0	29050	28500	28000	27450	26950	28250	27200	31	4150	500	19560	50	1	6133210	1625	-2.98	2.74	12	0.01	-8892.00	9667.00	56200	20230623	-52.85	18400	20240417	44.02	31950	-17.06	20240104	18400	44.02	20240417	55500	-52.25	20230703	18400	44.02	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N