KissMeData/341310/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	161213	57	100.00	KONEX			N	N	N	N		N	998	-97	5	-8.86	11987	12	19.35	999	999	998	1259	931	1095	998.92	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20240731	151231	57	100.00	KONEX			N	N	N	N		N	998	-97	5	-8.86	11987	12	19.35	999	999	998	1259	931	1095	998.92	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20240731	141231	57	100.00	KONEX			N	N	N	N		N	998	-97	5	-8.86	11987	12	19.35	999	999	998	1259	931	1095	998.92	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20240731	131226	57	100.00	KONEX			N	N	N	N		N	998	-97	5	-8.86	11987	12	19.35	999	999	998	1259	931	1095	998.92	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20240731	121224	57	100.00	KONEX			N	N	N	N		N	998	-97	5	-8.86	11987	12	19.35	999	999	998	1259	931	1095	998.92	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.66	426	20240314	134.27	1399	-28.66	20240704	426	134.27	20240314	1399	-28.66	20240704	426	134.27	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20240731	111228	57	100.00	KONEX			N	N	N	N		N	999	-96	5	-8.77	10989	11	17.74	999	999	999	1259	931	1095	999.00	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20240731	101224	57	100.00	KONEX			N	N	N	N		N	999	-96	5	-8.77	10989	11	17.74	999	999	999	1259	931	1095	999.00	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20240731	091223	57	100.00	KONEX			N	N	N	N		N	999	-96	5	-8.77	10989	11	17.74	999	999	999	1259	931	1095	999.00	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20240730	161153	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	60999	62	129.17	999	1099	931	1259	931	1095	983.85	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20240730	151218	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	60999	62	129.17	999	1099	931	1259	931	1095	983.85	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20240730	141201	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	60999	62	129.17	999	1099	931	1259	931	1095	983.85	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20240730	131208	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	60999	62	129.17	999	1099	931	1259	931	1095	983.85	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20240730	121200	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	60999	62	129.17	999	1099	931	1259	931	1095	983.85	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20240730	111208	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	60999	62	129.17	999	1099	931	1259	931	1095	983.85	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20240730	101217	57	100.00	KONEX			N	N	N	N		N	1099	4	2	0.37	21089	21	43.75	999	1099	999	1259	931	1095	1004.24	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20240730	091220	57	100.00	KONEX			N	N	N	N		N	1099	4	2	0.37	21089	21	43.75	999	1099	999	1259	931	1095	1004.24	0.00	0	0	1209	1151	1041	983	873	1181	1013	17	164	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20240729	161153	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	48908	48	171.43	999	1099	931	1259	931	1095	1018.92	0.00	0	0	1209	1152	1041	984	873	1096	928	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20240729	151209	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	48908	48	171.43	999	1099	931	1259	931	1095	1018.92	0.00	0	0	1209	1152	1041	984	873	1096	928	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20240729	141217	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	48908	48	171.43	999	1099	931	1259	931	1095	1018.92	0.00	0	0	1209	1152	1041	984	873	1096	928	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20240729	131213	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	48908	48	171.43	999	1099	931	1259	931	1095	1018.92	0.00	0	0	1209	1152	1041	984	873	1096	928	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20240729	121214	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	48908	48	171.43	999	1099	931	1259	931	1095	1018.92	0.00	0	0	1209	1152	1041	984	873	1096	928	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20240729	111201	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	48908	48	171.43	999	1099	931	1259	931	1095	1018.92	0.00	0	0	1209	1152	1041	984	873	1096	928	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20240729	101159	57	100.00	KONEX			N	N	N	N		N	1095	0	3	0.00	48908	48	171.43	999	1099	931	1259	931	1095	1018.92	0.00	0	0	1209	1152	1041	984	873	1096	928	17	164	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20240729	091157	57	100.00	KONEX			N	N	N	N		N	1099	4	2	0.37	38503	37	132.14	999	1099	999	1259	931	1095	1040.62	0.00	0	0	1209	1152	1041	984	873	1096	928	17	164	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20240726	161140	57	100.00	KONEX			N	N	N	N		N	1095	6	2	0.55	29061	28	53.85	1098	1098	930	1252	926	1089	1037.89	0.00	0	0	1206	1147	1036	977	866	1092	922	17	163	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20240726	151152	57	100.00	KONEX			N	N	N	N		N	1095	6	2	0.55	29061	28	53.85	1098	1098	930	1252	926	1089	1037.89	0.00	0	0	1206	1147	1036	977	866	1092	922	17	163	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20240726	141151	57	100.00	KONEX			N	N	N	N		N	1095	6	2	0.55	29061	28	53.85	1098	1098	930	1252	926	1089	1037.89	0.00	0	0	1206	1147	1036	977	866	1092	922	17	163	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20240726	131153	57	100.00	KONEX			N	N	N	N		N	1095	6	2	0.55	29061	28	53.85	1098	1098	930	1252	926	1089	1037.89	0.00	0	0	1206	1147	1036	977	866	1092	922	17	163	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20240726	121158	57	100.00	KONEX			N	N	N	N		N	1095	6	2	0.55	29061	28	53.85	1098	1098	930	1252	926	1089	1037.89	0.00	0	0	1206	1147	1036	977	866	1092	922	17	163	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20240726	111157	57	100.00	KONEX			N	N	N	N		N	1095	6	2	0.55	29061	28	53.85	1098	1098	930	1252	926	1089	1037.89	0.00	0	0	1206	1147	1036	977	866	1092	922	17	163	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20240726	101150	57	100.00	KONEX			N	N	N	N		N	1095	6	2	0.55	29061	28	53.85	1098	1098	930	1252	926	1089	1037.89	0.00	0	0	1206	1147	1036	977	866	1092	922	17	163	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20240726	091149	57	100.00	KONEX			N	N	N	N		N	1095	6	2	0.55	29061	28	53.85	1098	1098	930	1252	926	1089	1037.89	0.00	0	0	1206	1147	1036	977	866	1092	922	17	163	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20240725	161147	57	100.00	KONEX			N	N	N	N		N	1089	1	2	0.09	53606	52	113.04	1095	1095	925	1251	925	1088	1030.88	0.00	0	0	1345	1216	1071	942	797	1144	870	17	163	100	650	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1399	20240704	-22.16	426	20240314	155.63	1399	-22.16	20240704	426	155.63	20240314	1399	-22.16	20240704	426	155.63	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20240725	151201	57	100.00	KONEX			N	N	N	N		N	1089	1	2	0.09	53606	52	113.04	1095	1095	925	1251	925	1088	1030.88	0.00	0	0	1345	1216	1071	942	797	1144	870	17	163	100	650	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1399	20240704	-22.16	426	20240314	155.63	1399	-22.16	20240704	426	155.63	20240314	1399	-22.16	20240704	426	155.63	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20240725	141156	57	100.00	KONEX			N	N	N	N		N	1089	1	2	0.09	53606	52	113.04	1095	1095	925	1251	925	1088	1030.88	0.00	0	0	1345	1216	1071	942	797	1144	870	17	163	100	650	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1399	20240704	-22.16	426	20240314	155.63	1399	-22.16	20240704	426	155.63	20240314	1399	-22.16	20240704	426	155.63	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20240725	131149	57	100.00	KONEX			N	N	N	N		N	1089	1	2	0.09	53606	52	113.04	1095	1095	925	1251	925	1088	1030.88	0.00	0	0	1345	1216	1071	942	797	1144	870	17	163	100	650	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1399	20240704	-22.16	426	20240314	155.63	1399	-22.16	20240704	426	155.63	20240314	1399	-22.16	20240704	426	155.63	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20240725	121154	57	100.00	KONEX			N	N	N	N		N	1009	-79	5	-7.26	34345	33	71.74	1095	1095	925	1251	925	1088	1040.76	0.00	0	0	1345	1216	1071	942	797	1144	870	17	163	100	650	1	1	17293400	174	-5.07	1.23	12	0.00	-199.00	823.00	1399	20240704	-27.88	426	20240314	136.85	1399	-27.88	20240704	426	136.85	20240314	1399	-27.88	20240704	426	136.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20240725	111152	57	100.00	KONEX			N	N	N	N		N	1091	3	2	0.28	33336	32	69.57	1095	1095	925	1251	925	1088	1041.75	0.00	0	0	1345	1216	1071	942	797	1144	870	17	163	100	650	1	1	17293400	189	-5.48	1.33	12	0.00	-199.00	823.00	1399	20240704	-22.02	426	20240314	156.10	1399	-22.02	20240704	426	156.10	20240314	1399	-22.02	20240704	426	156.10	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20240725	101145	57	100.00	KONEX			N	N	N	N		N	1095	7	2	0.64	22995	21	45.65	1095	1095	1095	1251	925	1088	1095.00	0.00	0	0	1345	1216	1071	942	797	1144	870	17	163	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20240725	091141	57	100.00	KONEX			N	N	N	N		N	1095	7	2	0.64	22995	21	45.65	1095	1095	1095	1251	925	1088	1095.00	0.00	0	0	1345	1216	1071	942	797	1144	870	17	163	100	650	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20240724	161139	57	100.00	KONEX			N	N	N	N		N	1088	-1	5	-0.09	51514	46	20.44	1200	1200	926	1252	926	1089	1119.87	0.00	0	0	1291	1190	1016	915	741	1103	828	17	163	100	650	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1399	20240704	-22.23	426	20240314	155.40	1399	-22.23	20240704	426	155.40	20240314	1399	-22.23	20240704	426	155.40	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20240724	151156	57	100.00	KONEX			N	N	N	N		N	1088	-1	5	-0.09	51514	46	20.44	1200	1200	926	1252	926	1089	1119.87	0.00	0	0	1291	1190	1016	915	741	1103	828	17	163	100	650	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1399	20240704	-22.23	426	20240314	155.40	1399	-22.23	20240704	426	155.40	20240314	1399	-22.23	20240704	426	155.40	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20240724	141150	57	100.00	KONEX			N	N	N	N		N	1088	-1	5	-0.09	51514	46	20.44	1200	1200	926	1252	926	1089	1119.87	0.00	0	0	1291	1190	1016	915	741	1103	828	17	163	100	650	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1399	20240704	-22.23	426	20240314	155.40	1399	-22.23	20240704	426	155.40	20240314	1399	-22.23	20240704	426	155.40	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20240724	131156	57	100.00	KONEX			N	N	N	N		N	1088	-1	5	-0.09	51514	46	20.44	1200	1200	926	1252	926	1089	1119.87	0.00	0	0	1291	1190	1016	915	741	1103	828	17	163	100	650	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1399	20240704	-22.23	426	20240314	155.40	1399	-22.23	20240704	426	155.40	20240314	1399	-22.23	20240704	426	155.40	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20240724	121154	57	100.00	KONEX			N	N	N	N		N	1100	11	2	1.01	49500	44	19.56	1200	1200	1000	1252	926	1089	1125.00	0.00	0	0	1291	1190	1016	915	741	1103	828	17	163	100	650	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.37	426	20240314	158.22	1399	-21.37	20240704	426	158.22	20240314	1399	-21.37	20240704	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20240724	111152	57	100.00	KONEX			N	N	N	N		N	1100	11	2	1.01	49500	44	19.56	1200	1200	1000	1252	926	1089	1125.00	0.00	0	0	1291	1190	1016	915	741	1103	828	17	163	100	650	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.37	426	20240314	158.22	1399	-21.37	20240704	426	158.22	20240314	1399	-21.37	20240704	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20240724	101219	57	100.00	KONEX			N	N	N	N		N	1100	11	2	1.01	49500	44	19.56	1200	1200	1000	1252	926	1089	1125.00	0.00	0	0	1291	1190	1016	915	741	1103	828	17	163	100	650	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.37	426	20240314	158.22	1399	-21.37	20240704	426	158.22	20240314	1399	-21.37	20240704	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20240724	091141	57	100.00	KONEX			N	N	N	N		N	1200	111	2	10.19	26400	22	9.78	1200	1200	1200	1252	926	1089	1200.00	0.00	0	0	1291	1190	1016	915	741	1103	828	17	163	100	650	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20240723	161132	57	100.00	KONEX			N	N	N	N		N	1089	99	2	10.00	246042	225	681.82	1117	1117	842	1138	842	990	1093.52	0.00	0	0	1085	1037	952	904	819	995	862	17	148	100	590	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1399	20240704	-22.16	426	20240314	155.63	1399	-22.16	20240704	426	155.63	20240314	1399	-22.16	20240704	426	155.63	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20240723	151202	57	100.00	KONEX			N	N	N	N		N	1089	99	2	10.00	246042	225	681.82	1117	1117	842	1138	842	990	1093.52	0.00	0	0	1085	1037	952	904	819	995	862	17	148	100	590	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1399	20240704	-22.16	426	20240314	155.63	1399	-22.16	20240704	426	155.63	20240314	1399	-22.16	20240704	426	155.63	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20240723	141136	57	100.00	KONEX			N	N	N	N		N	1089	99	2	10.00	246042	225	681.82	1117	1117	842	1138	842	990	1093.52	0.00	0	0	1085	1037	952	904	819	995	862	17	148	100	590	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1399	20240704	-22.16	426	20240314	155.63	1399	-22.16	20240704	426	155.63	20240314	1399	-22.16	20240704	426	155.63	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20240723	131132	57	100.00	KONEX			N	N	N	N		N	1089	99	2	10.00	246042	225	681.82	1117	1117	842	1138	842	990	1093.52	0.00	0	0	1085	1037	952	904	819	995	862	17	148	100	590	1	1	17293400	188	-5.47	1.32	12	0.00	-199.00	823.00	1399	20240704	-22.16	426	20240314	155.63	1399	-22.16	20240704	426	155.63	20240314	1399	-22.16	20240704	426	155.63	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20240723	121141	57	100.00	KONEX			N	N	N	N		N	1116	126	2	12.73	235053	213	645.45	1117	1117	842	1138	842	990	1103.54	0.00	0	0	1085	1037	952	904	819	995	862	17	148	100	590	1	1	17293400	193	-5.61	1.36	12	0.00	-199.00	823.00	1399	20240704	-20.23	426	20240314	161.97	1399	-20.23	20240704	426	161.97	20240314	1399	-20.23	20240704	426	161.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20240723	111139	57	100.00	KONEX			N	N	N	N		N	1116	126	2	12.73	235053	213	645.45	1117	1117	842	1138	842	990	1103.54	0.00	0	0	1085	1037	952	904	819	995	862	17	148	100	590	1	1	17293400	193	-5.61	1.36	12	0.00	-199.00	823.00	1399	20240704	-20.23	426	20240314	161.97	1399	-20.23	20240704	426	161.97	20240314	1399	-20.23	20240704	426	161.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20240723	101134	57	100.00	KONEX			N	N	N	N		N	1116	126	2	12.73	235053	213	645.45	1117	1117	842	1138	842	990	1103.54	0.00	0	0	1085	1037	952	904	819	995	862	17	148	100	590	1	1	17293400	193	-5.61	1.36	12	0.00	-199.00	823.00	1399	20240704	-20.23	426	20240314	161.97	1399	-20.23	20240704	426	161.97	20240314	1399	-20.23	20240704	426	161.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20240723	091147	57	100.00	KONEX			N	N	N	N		N	1116	126	2	12.73	235053	213	645.45	1117	1117	842	1138	842	990	1103.54	0.00	0	0	1085	1037	952	904	819	995	862	17	148	100	590	1	1	17293400	193	-5.61	1.36	12	0.00	-199.00	823.00	1399	20240704	-20.23	426	20240314	161.97	1399	-20.23	20240704	426	161.97	20240314	1399	-20.23	20240704	426	161.97	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20240722	161125	57	100.00	KONEX			N	N	N	N		N	990	-30	5	-2.94	31418	33	3300.00	1000	1000	867	1173	867	1020	952.06	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	17	153	100	610	1	1	17293400	171	-4.97	1.20	12	0.00	-199.00	823.00	1399	20240704	-29.24	426	20240314	132.39	1399	-29.24	20240704	426	132.39	20240314	1399	-29.24	20240704	426	132.39	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20240722	151137	57	100.00	KONEX			N	N	N	N		N	949	-71	5	-6.96	11618	13	1300.00	1000	1000	867	1173	867	1020	893.69	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	17	153	100	610	1	1	17293400	164	-4.77	1.15	12	0.00	-199.00	823.00	1399	20240704	-32.17	426	20240314	122.77	1399	-32.17	20240704	426	122.77	20240314	1399	-32.17	20240704	426	122.77	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20240722	141145	57	100.00	KONEX			N	N	N	N		N	949	-71	5	-6.96	11618	13	1300.00	1000	1000	867	1173	867	1020	893.69	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	17	153	100	610	1	1	17293400	164	-4.77	1.15	12	0.00	-199.00	823.00	1399	20240704	-32.17	426	20240314	122.77	1399	-32.17	20240704	426	122.77	20240314	1399	-32.17	20240704	426	122.77	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20240722	131140	57	100.00	KONEX			N	N	N	N		N	949	-71	5	-6.96	11618	13	1300.00	1000	1000	867	1173	867	1020	893.69	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	17	153	100	610	1	1	17293400	164	-4.77	1.15	12	0.00	-199.00	823.00	1399	20240704	-32.17	426	20240314	122.77	1399	-32.17	20240704	426	122.77	20240314	1399	-32.17	20240704	426	122.77	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20240722	121138	57	100.00	KONEX			N	N	N	N		N	949	-71	5	-6.96	11618	13	1300.00	1000	1000	867	1173	867	1020	893.69	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	17	153	100	610	1	1	17293400	164	-4.77	1.15	12	0.00	-199.00	823.00	1399	20240704	-32.17	426	20240314	122.77	1399	-32.17	20240704	426	122.77	20240314	1399	-32.17	20240704	426	122.77	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20240722	111135	57	100.00	KONEX			N	N	N	N		N	999	-21	5	-2.06	10669	12	1200.00	1000	1000	867	1173	867	1020	889.08	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	17	153	100	610	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20240722	101135	57	100.00	KONEX			N	N	N	N		N	999	-21	5	-2.06	10669	12	1200.00	1000	1000	867	1173	867	1020	889.08	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	17	153	100	610	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20240722	091139	57	100.00	KONEX			N	N	N	N		N	999	-21	5	-2.06	10669	12	1200.00	1000	1000	867	1173	867	1020	889.08	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	17	153	100	610	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20240719	161107	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	1020	1	1.37	1020	1020	1020	1380	1020	1200	1020.00	0.00	0	0	1458	1329	1130	1001	802	1393	1065	17	180	100	720	1	1	17293400	176	-5.13	1.24	12	0.00	-199.00	823.00	1399	20240704	-27.09	426	20240314	139.44	1399	-27.09	20240704	426	139.44	20240314	1399	-27.09	20240704	426	139.44	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20240719	151119	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	1020	1	1.37	1020	1020	1020	1380	1020	1200	1020.00	0.00	0	0	1458	1329	1130	1001	802	1393	1065	17	180	100	720	1	1	17293400	176	-5.13	1.24	12	0.00	-199.00	823.00	1399	20240704	-27.09	426	20240314	139.44	1399	-27.09	20240704	426	139.44	20240314	1399	-27.09	20240704	426	139.44	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20240719	141121	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	1020	1	1.37	1020	1020	1020	1380	1020	1200	1020.00	0.00	0	0	1458	1329	1130	1001	802	1393	1065	17	180	100	720	1	1	17293400	176	-5.13	1.24	12	0.00	-199.00	823.00	1399	20240704	-27.09	426	20240314	139.44	1399	-27.09	20240704	426	139.44	20240314	1399	-27.09	20240704	426	139.44	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20240719	131112	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	1020	1	1.37	1020	1020	1020	1380	1020	1200	1020.00	0.00	0	0	1458	1329	1130	1001	802	1393	1065	17	180	100	720	1	1	17293400	176	-5.13	1.24	12	0.00	-199.00	823.00	1399	20240704	-27.09	426	20240314	139.44	1399	-27.09	20240704	426	139.44	20240314	1399	-27.09	20240704	426	139.44	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20240719	121110	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1458	1329	1130	1001	802	1393	1065	17	180	100	720	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20240719	111122	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1458	1329	1130	1001	802	1393	1065	17	180	100	720	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20240719	101108	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1458	1329	1130	1001	802	1393	1065	17	180	100	720	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20240719	091124	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1458	1329	1130	1001	802	1393	1065	17	180	100	720	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20240718	161101	57	100.00	KONEX			N	N	N	N		N	1200	105	2	9.59	77317	73	107.35	1099	1259	931	1259	931	1095	1059.14	0.00	0	0	1262	1178	1014	930	766	1096	848	17	164	100	650	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20240718	151111	57	100.00	KONEX			N	N	N	N		N	1200	105	2	9.59	77317	73	107.35	1099	1259	931	1259	931	1095	1059.14	0.00	0	0	1262	1178	1014	930	766	1096	848	17	164	100	650	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20240718	141102	57	100.00	KONEX			N	N	N	N		N	1200	105	2	9.59	77317	73	107.35	1099	1259	931	1259	931	1095	1059.14	0.00	0	0	1262	1178	1014	930	766	1096	848	17	164	100	650	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20240718	131103	57	100.00	KONEX			N	N	N	N		N	1200	105	2	9.59	77317	73	107.35	1099	1259	931	1259	931	1095	1059.14	0.00	0	0	1262	1178	1014	930	766	1096	848	17	164	100	650	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20240718	121103	57	100.00	KONEX			N	N	N	N		N	1200	105	2	9.59	77317	73	107.35	1099	1259	931	1259	931	1095	1059.14	0.00	0	0	1262	1178	1014	930	766	1096	848	17	164	100	650	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20240718	111111	57	100.00	KONEX			N	N	N	N		N	1200	105	2	9.59	77317	73	107.35	1099	1259	931	1259	931	1095	1059.14	0.00	0	0	1262	1178	1014	930	766	1096	848	17	164	100	650	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20240718	101113	57	100.00	KONEX			N	N	N	N		N	1200	105	2	9.59	77317	73	107.35	1099	1259	931	1259	931	1095	1059.14	0.00	0	0	1262	1178	1014	930	766	1096	848	17	164	100	650	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20240718	091114	57	100.00	KONEX			N	N	N	N		N	1258	163	2	14.89	56807	52	76.47	1099	1259	931	1259	931	1095	1092.44	0.00	0	0	1262	1178	1014	930	766	1096	848	17	164	100	650	1	1	17293400	218	-6.32	1.53	12	0.00	-199.00	823.00	1399	20240704	-10.08	426	20240314	195.31	1399	-10.08	20240704	426	195.31	20240314	1399	-10.08	20240704	426	195.31	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20240717	161159	57	100.00	KONEX			N	N	N	N		N	1095	96	2	9.61	67817	68	165.85	1098	1098	850	1148	850	999	997.31	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	189	-5.50	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.73	426	20240314	157.04	1399	-21.73	20240704	426	157.04	20240314	1399	-21.73	20240704	426	157.04	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20240717	151205	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	44822	47	114.63	1098	1098	850	1148	850	999	953.66	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20240717	141202	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	42923	45	109.76	1098	1098	850	1148	850	999	953.84	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20240717	131200	57	100.00	KONEX			N	N	N	N		N	1097	98	2	9.81	32623	34	82.93	1098	1098	850	1148	850	999	959.50	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	190	-5.51	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.59	426	20240314	157.51	1399	-21.59	20240704	426	157.51	20240314	1399	-21.59	20240704	426	157.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20240717	121201	57	100.00	KONEX			N	N	N	N		N	1097	98	2	9.81	32623	34	82.93	1098	1098	850	1148	850	999	959.50	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	190	-5.51	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.59	426	20240314	157.51	1399	-21.59	20240704	426	157.51	20240314	1399	-21.59	20240704	426	157.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20240717	111203	57	100.00	KONEX			N	N	N	N		N	1098	99	2	9.91	13176	12	29.27	1098	1098	1098	1148	850	999	1098.00	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.52	426	20240314	157.75	1399	-21.52	20240704	426	157.75	20240314	1399	-21.52	20240704	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20240717	101207	57	100.00	KONEX			N	N	N	N		N	1098	99	2	9.91	13176	12	29.27	1098	1098	1098	1148	850	999	1098.00	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.52	426	20240314	157.75	1399	-21.52	20240704	426	157.75	20240314	1399	-21.52	20240704	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20240717	090947	57	100.00	KONEX			N	N	N	N		N	1098	99	2	9.91	13176	12	29.27	1098	1098	1098	1148	850	999	1098.00	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.52	426	20240314	157.75	1399	-21.52	20240704	426	157.75	20240314	1399	-21.52	20240704	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
90	20240716	161204	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	36979	41	273.33	899	999	899	1148	850	999	901.93	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20240716	151217	57	100.00	KONEX			N	N	N	N		N	899	-100	5	-10.01	899	1	6.67	899	899	899	1148	850	999	899.00	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	155	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.74	426	20240314	111.03	1399	-35.74	20240704	426	111.03	20240314	1399	-35.74	20240704	426	111.03	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20240716	141212	57	100.00	KONEX			N	N	N	N		N	899	-100	5	-10.01	899	1	6.67	899	899	899	1148	850	999	899.00	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	155	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.74	426	20240314	111.03	1399	-35.74	20240704	426	111.03	20240314	1399	-35.74	20240704	426	111.03	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20240716	131213	57	100.00	KONEX			N	N	N	N		N	899	-100	5	-10.01	899	1	6.67	899	899	899	1148	850	999	899.00	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	155	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.74	426	20240314	111.03	1399	-35.74	20240704	426	111.03	20240314	1399	-35.74	20240704	426	111.03	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20240716	121209	57	100.00	KONEX			N	N	N	N		N	899	-100	5	-10.01	899	1	6.67	899	899	899	1148	850	999	899.00	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	155	-4.52	1.09	12	0.00	-199.00	823.00	1399	20240704	-35.74	426	20240314	111.03	1399	-35.74	20240704	426	111.03	20240314	1399	-35.74	20240704	426	111.03	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20240716	111211	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20240716	101211	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20240716	091209	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20240715	161151	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	13248	15	65.22	1000	1000	850	1148	850	999	883.20	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20240715	151159	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	13248	15	65.22	1000	1000	850	1148	850	999	883.20	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20240715	141156	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	13248	15	65.22	1000	1000	850	1148	850	999	883.20	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20240715	131159	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	13248	15	65.22	1000	1000	850	1148	850	999	883.20	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20240715	121157	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	10499	12	52.17	1000	1000	850	1148	850	999	874.92	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20240715	111157	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	10499	12	52.17	1000	1000	850	1148	850	999	874.92	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20240715	101156	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	10499	12	52.17	1000	1000	850	1148	850	999	874.92	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20240715	091157	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	1000	1	4.35	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	1099	1048	949	898	799	999	849	17	149	100	590	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20240712	161147	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	20799	23	30.26	1000	1000	850	1144	846	995	904.30	0.00	0	0	1230	1112	981	863	732	1047	798	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20240712	151155	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	20799	23	30.26	1000	1000	850	1144	846	995	904.30	0.00	0	0	1230	1112	981	863	732	1047	798	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20240712	141158	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	20799	23	30.26	1000	1000	850	1144	846	995	904.30	0.00	0	0	1230	1112	981	863	732	1047	798	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20240712	131152	57	100.00	KONEX			N	N	N	N		N	999	4	2	0.40	20799	23	30.26	1000	1000	850	1144	846	995	904.30	0.00	0	0	1230	1112	981	863	732	1047	798	17	149	100	590	1	1	17293400	173	-5.02	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.59	426	20240314	134.51	1399	-28.59	20240704	426	134.51	20240314	1399	-28.59	20240704	426	134.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20240712	121154	57	100.00	KONEX			N	N	N	N		N	930	-65	5	-6.53	11430	13	17.11	1000	1000	850	1144	846	995	879.23	0.00	0	0	1230	1112	981	863	732	1047	798	17	149	100	590	1	1	17293400	161	-4.67	1.13	12	0.00	-199.00	823.00	1399	20240704	-33.52	426	20240314	118.31	1399	-33.52	20240704	426	118.31	20240314	1399	-33.52	20240704	426	118.31	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20240712	111150	57	100.00	KONEX			N	N	N	N		N	1000	5	2	0.50	10500	12	15.79	1000	1000	850	1144	846	995	875.00	0.00	0	0	1230	1112	981	863	732	1047	798	17	149	100	590	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20240712	101152	57	100.00	KONEX			N	N	N	N		N	1000	5	2	0.50	10500	12	15.79	1000	1000	850	1144	846	995	875.00	0.00	0	0	1230	1112	981	863	732	1047	798	17	149	100	590	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
113	20240712	091149	57	100.00	KONEX			N	N	N	N		N	1000	5	2	0.50	1000	1	1.32	1000	1000	1000	1144	846	995	1000.00	0.00	0	0	1230	1112	981	863	732	1047	798	17	149	100	590	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20240711	161143	57	100.00	KONEX			N	N	N	N		N	995	-5	5	-0.50	72072	76	71.70	1099	1099	850	1150	850	1000	948.32	0.00	0	0	1175	1087	1011	923	847	1049	885	17	150	100	600	1	1	17293400	172	-5.00	1.21	12	0.00	-199.00	823.00	1399	20240704	-28.88	426	20240314	133.57	1399	-28.88	20240704	426	133.57	20240314	1399	-28.88	20240704	426	133.57	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20240711	151151	57	100.00	KONEX			N	N	N	N		N	929	-71	5	-7.10	41339	43	40.57	1099	1099	850	1150	850	1000	961.37	0.00	0	0	1175	1087	1011	923	847	1049	885	17	150	100	600	1	1	17293400	161	-4.67	1.13	12	0.00	-199.00	823.00	1399	20240704	-33.60	426	20240314	118.08	1399	-33.60	20240704	426	118.08	20240314	1399	-33.60	20240704	426	118.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20240711	141151	57	100.00	KONEX			N	N	N	N		N	929	-71	5	-7.10	41339	43	40.57	1099	1099	850	1150	850	1000	961.37	0.00	0	0	1175	1087	1011	923	847	1049	885	17	150	100	600	1	1	17293400	161	-4.67	1.13	12	0.00	-199.00	823.00	1399	20240704	-33.60	426	20240314	118.08	1399	-33.60	20240704	426	118.08	20240314	1399	-33.60	20240704	426	118.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20240711	131149	57	100.00	KONEX			N	N	N	N		N	929	-71	5	-7.10	41339	43	40.57	1099	1099	850	1150	850	1000	961.37	0.00	0	0	1175	1087	1011	923	847	1049	885	17	150	100	600	1	1	17293400	161	-4.67	1.13	12	0.00	-199.00	823.00	1399	20240704	-33.60	426	20240314	118.08	1399	-33.60	20240704	426	118.08	20240314	1399	-33.60	20240704	426	118.08	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
118	20240711	121147	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	38631	40	37.74	1099	1099	850	1150	850	1000	965.77	0.00	0	0	1175	1087	1011	923	847	1049	885	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20240711	111145	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	38631	40	37.74	1099	1099	850	1150	850	1000	965.77	0.00	0	0	1175	1087	1011	923	847	1049	885	17	150	100	600	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
120	20240711	101147	57	100.00	KONEX			N	N	N	N		N	1098	98	2	9.80	29131	29	27.36	1099	1099	850	1150	850	1000	1004.52	0.00	0	0	1175	1087	1011	923	847	1049	885	17	150	100	600	1	1	17293400	190	-5.52	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.52	426	20240314	157.75	1399	-21.52	20240704	426	157.75	20240314	1399	-21.52	20240704	426	157.75	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
121	20240711	091144	57	100.00	KONEX			N	N	N	N		N	1099	99	2	9.90	18683	17	16.04	1099	1099	1099	1150	850	1000	1099.00	0.00	0	0	1175	1087	1011	923	847	1049	885	17	150	100	600	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
122	20240710	161138	57	100.00	KONEX			N	N	N	N		N	1000	-99	5	-9.01	104422	106	95.50	1099	1099	935	1263	935	1099	985.11	0.00	0	0	1344	1221	1077	954	810	1149	882	17	164	100	650	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
123	20240710	151143	57	100.00	KONEX			N	N	N	N		N	1000	-99	5	-9.01	104422	106	95.50	1099	1099	935	1263	935	1099	985.11	0.00	0	0	1344	1221	1077	954	810	1149	882	17	164	100	650	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1399	20240704	-28.52	426	20240314	134.74	1399	-28.52	20240704	426	134.74	20240314	1399	-28.52	20240704	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
124	20240710	141144	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	45452	43	38.74	1099	1099	935	1263	935	1099	1057.02	0.00	0	0	1344	1221	1077	954	810	1149	882	17	164	100	650	1	1	17293400	162	-4.70	1.14	12	0.00	-199.00	823.00	1399	20240704	-33.17	426	20240314	119.48	1399	-33.17	20240704	426	119.48	20240314	1399	-33.17	20240704	426	119.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
125	20240710	131143	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	45452	43	38.74	1099	1099	935	1263	935	1099	1057.02	0.00	0	0	1344	1221	1077	954	810	1149	882	17	164	100	650	1	1	17293400	162	-4.70	1.14	12	0.00	-199.00	823.00	1399	20240704	-33.17	426	20240314	119.48	1399	-33.17	20240704	426	119.48	20240314	1399	-33.17	20240704	426	119.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
126	20240710	121140	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	45452	43	38.74	1099	1099	935	1263	935	1099	1057.02	0.00	0	0	1344	1221	1077	954	810	1149	882	17	164	100	650	1	1	17293400	162	-4.70	1.14	12	0.00	-199.00	823.00	1399	20240704	-33.17	426	20240314	119.48	1399	-33.17	20240704	426	119.48	20240314	1399	-33.17	20240704	426	119.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
127	20240710	111142	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	45452	43	38.74	1099	1099	935	1263	935	1099	1057.02	0.00	0	0	1344	1221	1077	954	810	1149	882	17	164	100	650	1	1	17293400	162	-4.70	1.14	12	0.00	-199.00	823.00	1399	20240704	-33.17	426	20240314	119.48	1399	-33.17	20240704	426	119.48	20240314	1399	-33.17	20240704	426	119.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
128	20240710	101138	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	45452	43	38.74	1099	1099	935	1263	935	1099	1057.02	0.00	0	0	1344	1221	1077	954	810	1149	882	17	164	100	650	1	1	17293400	162	-4.70	1.14	12	0.00	-199.00	823.00	1399	20240704	-33.17	426	20240314	119.48	1399	-33.17	20240704	426	119.48	20240314	1399	-33.17	20240704	426	119.48	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
129	20240710	091143	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	34069	31	27.93	1099	1099	1099	1263	935	1099	1099.00	0.00	0	0	1344	1221	1077	954	810	1149	882	17	164	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
130	20240709	161135	57	100.00	KONEX			N	N	N	N		N	1099	2	2	0.18	116442	111	326.47	1200	1200	933	1261	933	1097	1049.03	0.00	0	0	1329	1213	1074	958	819	1143	888	17	164	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
131	20240709	151142	57	100.00	KONEX			N	N	N	N		N	1099	2	2	0.18	116442	111	326.47	1200	1200	933	1261	933	1097	1049.03	0.00	0	0	1329	1213	1074	958	819	1143	888	17	164	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
132	20240709	141142	57	100.00	KONEX			N	N	N	N		N	1009	-88	5	-8.02	58638	53	155.88	1200	1200	933	1261	933	1097	1106.38	0.00	0	0	1329	1213	1074	958	819	1143	888	17	164	100	650	1	1	17293400	174	-5.07	1.23	12	0.00	-199.00	823.00	1399	20240704	-27.88	426	20240314	136.85	1399	-27.88	20240704	426	136.85	20240314	1399	-27.88	20240704	426	136.85	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
133	20240709	131146	57	100.00	KONEX			N	N	N	N		N	1099	2	2	0.18	57629	52	152.94	1200	1200	933	1261	933	1097	1108.25	0.00	0	0	1329	1213	1074	958	819	1143	888	17	164	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
134	20240709	121146	57	100.00	KONEX			N	N	N	N		N	1099	2	2	0.18	57629	52	152.94	1200	1200	933	1261	933	1097	1108.25	0.00	0	0	1329	1213	1074	958	819	1143	888	17	164	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
135	20240709	111147	57	100.00	KONEX			N	N	N	N		N	1099	2	2	0.18	57629	52	152.94	1200	1200	933	1261	933	1097	1108.25	0.00	0	0	1329	1213	1074	958	819	1143	888	17	164	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
136	20240709	101142	57	100.00	KONEX			N	N	N	N		N	1099	2	2	0.18	57629	52	152.94	1200	1200	933	1261	933	1097	1108.25	0.00	0	0	1329	1213	1074	958	819	1143	888	17	164	100	650	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
137	20240709	091139	57	100.00	KONEX			N	N	N	N		N	1200	103	2	9.39	37200	31	91.18	1200	1200	1200	1261	933	1097	1200.00	0.00	0	0	1329	1213	1074	958	819	1143	888	17	164	100	650	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
138	20240708	161132	57	100.00	KONEX			N	N	N	N		N	1097	-2	5	-0.18	35011	34	136.00	1190	1190	935	1263	935	1099	1029.74	0.00	0	0	1286	1192	1106	1012	926	1149	969	17	164	100	650	1	1	17293400	190	-5.51	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.59	426	20240314	157.51	1399	-21.59	20240704	426	157.51	20240314	1399	-21.59	20240704	426	157.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
139	20240708	151134	57	100.00	KONEX			N	N	N	N		N	1097	-2	5	-0.18	35011	34	136.00	1190	1190	935	1263	935	1099	1029.74	0.00	0	0	1286	1192	1106	1012	926	1149	969	17	164	100	650	1	1	17293400	190	-5.51	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.59	426	20240314	157.51	1399	-21.59	20240704	426	157.51	20240314	1399	-21.59	20240704	426	157.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
140	20240708	141137	57	100.00	KONEX			N	N	N	N		N	1097	-2	5	-0.18	35011	34	136.00	1190	1190	935	1263	935	1099	1029.74	0.00	0	0	1286	1192	1106	1012	926	1149	969	17	164	100	650	1	1	17293400	190	-5.51	1.33	12	0.00	-199.00	823.00	1399	20240704	-21.59	426	20240314	157.51	1399	-21.59	20240704	426	157.51	20240314	1399	-21.59	20240704	426	157.51	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
141	20240708	131132	57	100.00	KONEX			N	N	N	N		N	1189	90	2	8.19	23629	22	88.00	1190	1190	935	1263	935	1099	1074.05	0.00	0	0	1286	1192	1106	1012	926	1149	969	17	164	100	650	1	1	17293400	206	-5.97	1.44	12	0.00	-199.00	823.00	1399	20240704	-15.01	426	20240314	179.11	1399	-15.01	20240704	426	179.11	20240314	1399	-15.01	20240704	426	179.11	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
142	20240708	121134	57	100.00	KONEX			N	N	N	N		N	1189	90	2	8.19	23629	22	88.00	1190	1190	935	1263	935	1099	1074.05	0.00	0	0	1286	1192	1106	1012	926	1149	969	17	164	100	650	1	1	17293400	206	-5.97	1.44	12	0.00	-199.00	823.00	1399	20240704	-15.01	426	20240314	179.11	1399	-15.01	20240704	426	179.11	20240314	1399	-15.01	20240704	426	179.11	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
143	20240708	111131	57	100.00	KONEX			N	N	N	N		N	1189	90	2	8.19	23629	22	88.00	1190	1190	935	1263	935	1099	1074.05	0.00	0	0	1286	1192	1106	1012	926	1149	969	17	164	100	650	1	1	17293400	206	-5.97	1.44	12	0.00	-199.00	823.00	1399	20240704	-15.01	426	20240314	179.11	1399	-15.01	20240704	426	179.11	20240314	1399	-15.01	20240704	426	179.11	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
144	20240708	101132	57	100.00	KONEX			N	N	N	N		N	1189	90	2	8.19	23629	22	88.00	1190	1190	935	1263	935	1099	1074.05	0.00	0	0	1286	1192	1106	1012	926	1149	969	17	164	100	650	1	1	17293400	206	-5.97	1.44	12	0.00	-199.00	823.00	1399	20240704	-15.01	426	20240314	179.11	1399	-15.01	20240704	426	179.11	20240314	1399	-15.01	20240704	426	179.11	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
145	20240708	091131	57	100.00	KONEX			N	N	N	N		N	1189	90	2	8.19	23629	22	88.00	1190	1190	935	1263	935	1099	1074.05	0.00	0	0	1286	1192	1106	1012	926	1149	969	17	164	100	650	1	1	17293400	206	-5.97	1.44	12	0.00	-199.00	823.00	1399	20240704	-15.01	426	20240314	179.11	1399	-15.01	20240704	426	179.11	20240314	1399	-15.01	20240704	426	179.11	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
146	20240705	161126	57	100.00	KONEX			N	N	N	N		N	1099	-100	5	-8.34	28618	25	37.88	1200	1200	1020	1378	1020	1199	1144.72	0.00	0	0	1528	1363	1234	1069	940	1299	1005	17	179	100	710	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
147	20240705	151129	57	100.00	KONEX			N	N	N	N		N	1099	-100	5	-8.34	28618	25	37.88	1200	1200	1020	1378	1020	1199	1144.72	0.00	0	0	1528	1363	1234	1069	940	1299	1005	17	179	100	710	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
148	20240705	141132	57	100.00	KONEX			N	N	N	N		N	1099	-100	5	-8.34	28618	25	37.88	1200	1200	1020	1378	1020	1199	1144.72	0.00	0	0	1528	1363	1234	1069	940	1299	1005	17	179	100	710	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.44	426	20240314	157.98	1399	-21.44	20240704	426	157.98	20240314	1399	-21.44	20240704	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
149	20240705	131129	57	100.00	KONEX			N	N	N	N		N	1100	-99	5	-8.26	26499	23	34.85	1200	1200	1100	1378	1020	1199	1152.13	0.00	0	0	1528	1363	1234	1069	940	1299	1005	17	179	100	710	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.37	426	20240314	158.22	1399	-21.37	20240704	426	158.22	20240314	1399	-21.37	20240704	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
150	20240705	121129	57	100.00	KONEX			N	N	N	N		N	1100	-99	5	-8.26	26499	23	34.85	1200	1200	1100	1378	1020	1199	1152.13	0.00	0	0	1528	1363	1234	1069	940	1299	1005	17	179	100	710	1	1	17293400	190	-5.53	1.34	12	0.00	-199.00	823.00	1399	20240704	-21.37	426	20240314	158.22	1399	-21.37	20240704	426	158.22	20240314	1399	-21.37	20240704	426	158.22	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
151	20240705	111126	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	25399	22	33.33	1200	1200	1100	1378	1020	1199	1154.50	0.00	0	0	1528	1363	1234	1069	940	1299	1005	17	179	100	710	1	1	17293400	207	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.30	426	20240314	181.46	1399	-14.30	20240704	426	181.46	20240314	1399	-14.30	20240704	426	181.46	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
152	20240705	101126	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	25399	22	33.33	1200	1200	1100	1378	1020	1199	1154.50	0.00	0	0	1528	1363	1234	1069	940	1299	1005	17	179	100	710	1	1	17293400	207	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.30	426	20240314	181.46	1399	-14.30	20240704	426	181.46	20240314	1399	-14.30	20240704	426	181.46	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
153	20240705	091128	57	100.00	KONEX			N	N	N	N		N	1200	1	2	0.08	13200	11	16.67	1200	1200	1200	1378	1020	1199	1200.00	0.00	0	0	1528	1363	1234	1069	940	1299	1005	17	179	100	710	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
154	20240704	161122	57	100.00	KONEX	신고가		N	N	N	N		N	1199	-101	5	-7.77	86661	66	48.18	1399	1399	1105	1495	1105	1300	1313.05	0.00	0	0	1580	1440	1250	1110	920	1345	1015	17	195	100	780	1	1	17293400	207	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.30	426	20240314	181.46	1399	-14.30	20240704	426	181.46	20240314	1399	-14.30	20240704	426	181.46	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
155	20240704	151127	57	100.00	KONEX	신고가		N	N	N	N		N	1199	-101	5	-7.77	86661	66	48.18	1399	1399	1105	1495	1105	1300	1313.05	0.00	0	0	1580	1440	1250	1110	920	1345	1015	17	195	100	780	1	1	17293400	207	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.30	426	20240314	181.46	1399	-14.30	20240704	426	181.46	20240314	1399	-14.30	20240704	426	181.46	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
156	20240704	141125	57	100.00	KONEX	신고가		N	N	N	N		N	1199	-101	5	-7.77	86661	66	48.18	1399	1399	1105	1495	1105	1300	1313.05	0.00	0	0	1580	1440	1250	1110	920	1345	1015	17	195	100	780	1	1	17293400	207	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.30	426	20240314	181.46	1399	-14.30	20240704	426	181.46	20240314	1399	-14.30	20240704	426	181.46	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
157	20240704	131125	57	100.00	KONEX	신고가		N	N	N	N		N	1199	-101	5	-7.77	86661	66	48.18	1399	1399	1105	1495	1105	1300	1313.05	0.00	0	0	1580	1440	1250	1110	920	1345	1015	17	195	100	780	1	1	17293400	207	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.30	426	20240314	181.46	1399	-14.30	20240704	426	181.46	20240314	1399	-14.30	20240704	426	181.46	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
158	20240704	121125	57	100.00	KONEX	신고가		N	N	N	N		N	1199	-101	5	-7.77	86661	66	48.18	1399	1399	1105	1495	1105	1300	1313.05	0.00	0	0	1580	1440	1250	1110	920	1345	1015	17	195	100	780	1	1	17293400	207	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.30	426	20240314	181.46	1399	-14.30	20240704	426	181.46	20240314	1399	-14.30	20240704	426	181.46	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
159	20240704	111123	57	100.00	KONEX	신고가		N	N	N	N		N	1200	-100	5	-7.69	84357	64	46.72	1399	1399	1110	1495	1105	1300	1318.08	0.00	0	0	1580	1440	1250	1110	920	1345	1015	17	195	100	780	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1399	20240704	-14.22	426	20240314	181.69	1399	-14.22	20240704	426	181.69	20240314	1399	-14.22	20240704	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
160	20240704	101124	57	100.00	KONEX	신고가		N	N	N	N		N	1299	-1	5	-0.08	83157	63	45.99	1399	1399	1110	1495	1105	1300	1319.95	0.00	0	0	1580	1440	1250	1110	920	1345	1015	17	195	100	780	1	1	17293400	225	-6.53	1.58	12	0.00	-199.00	823.00	1399	20240704	-7.15	426	20240314	204.93	1399	-7.15	20240704	426	204.93	20240314	1399	-7.15	20240704	426	204.93	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
161	20240704	091126	57	100.00	KONEX	신고가		N	N	N	N		N	1399	99	2	7.62	58758	42	30.66	1399	1399	1399	1495	1105	1300	1399.00	0.00	0	0	1580	1440	1250	1110	920	1345	1015	17	195	100	780	1	1	17293400	242	-7.03	1.70	12	0.00	-199.00	823.00	1399	20240704	0.00	426	20240314	228.40	1399	0.00	20240704	426	228.40	20240314	1399	0.00	20240704	426	228.40	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
162	20240703	161119	54	100.00	KONEX	신고가		N	N	N	N		N	1300	53	2	4.25	166950	137	133.01	1390	1390	1060	1434	1060	1247	1218.61	0.00	0	0	1402	1324	1171	1093	940	1248	1017	17	187	100	740	1	1	17293400	225	-6.53	1.58	12	0.00	-199.00	823.00	1390	20240703	-6.47	426	20240314	205.16	1390	-6.47	20240703	426	205.16	20240314	1390	-6.47	20240703	426	205.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	01	N
163	20240703	151122	54	100.00	KONEX	신고가		N	N	N	N		N	1300	53	2	4.25	166950	137	133.01	1390	1390	1060	1434	1060	1247	1218.61	0.00	0	0	1402	1324	1171	1093	940	1248	1017	17	187	100	740	1	1	17293400	225	-6.53	1.58	12	0.00	-199.00	823.00	1390	20240703	-6.47	426	20240314	205.16	1390	-6.47	20240703	426	205.16	20240314	1390	-6.47	20240703	426	205.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	01	N
164	20240703	141122	54	100.00	KONEX	신고가		N	N	N	N		N	1300	53	2	4.25	166950	137	133.01	1390	1390	1060	1434	1060	1247	1218.61	0.00	0	0	1402	1324	1171	1093	940	1248	1017	17	187	100	740	1	1	17293400	225	-6.53	1.58	12	0.00	-199.00	823.00	1390	20240703	-6.47	426	20240314	205.16	1390	-6.47	20240703	426	205.16	20240314	1390	-6.47	20240703	426	205.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	01	N
165	20240703	131122	54	100.00	KONEX	신고가		N	N	N	N		N	1300	53	2	4.25	166950	137	133.01	1390	1390	1060	1434	1060	1247	1218.61	0.00	0	0	1402	1324	1171	1093	940	1248	1017	17	187	100	740	1	1	17293400	225	-6.53	1.58	12	0.00	-199.00	823.00	1390	20240703	-6.47	426	20240314	205.16	1390	-6.47	20240703	426	205.16	20240314	1390	-6.47	20240703	426	205.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	01	N
166	20240703	121121	54	100.00	KONEX	신고가		N	N	N	N		N	1300	53	2	4.25	166950	137	133.01	1390	1390	1060	1434	1060	1247	1218.61	0.00	0	0	1402	1324	1171	1093	940	1248	1017	17	187	100	740	1	1	17293400	225	-6.53	1.58	12	0.00	-199.00	823.00	1390	20240703	-6.47	426	20240314	205.16	1390	-6.47	20240703	426	205.16	20240314	1390	-6.47	20240703	426	205.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	01	N
167	20240703	111123	54	100.00	KONEX	신고가		N	N	N	N		N	1300	53	2	4.25	166950	137	133.01	1390	1390	1060	1434	1060	1247	1218.61	0.00	0	0	1402	1324	1171	1093	940	1248	1017	17	187	100	740	1	1	17293400	225	-6.53	1.58	12	0.00	-199.00	823.00	1390	20240703	-6.47	426	20240314	205.16	1390	-6.47	20240703	426	205.16	20240314	1390	-6.47	20240703	426	205.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	01	N
168	20240703	101124	54	100.00	KONEX	신고가		N	N	N	N		N	1300	53	2	4.25	166950	137	133.01	1390	1390	1060	1434	1060	1247	1218.61	0.00	0	0	1402	1324	1171	1093	940	1248	1017	17	187	100	740	1	1	17293400	225	-6.53	1.58	12	0.00	-199.00	823.00	1390	20240703	-6.47	426	20240314	205.16	1390	-6.47	20240703	426	205.16	20240314	1390	-6.47	20240703	426	205.16	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	01	N
169	20240703	091120	54	100.00	KONEX	신고가		N	N	N	N		N	1390	143	2	11.47	62550	45	43.69	1390	1390	1390	1434	1060	1247	1390.00	0.00	0	0	1402	1324	1171	1093	940	1248	1017	17	187	100	740	1	1	17293400	240	-6.98	1.69	12	0.00	-199.00	823.00	1390	20240703	0.00	426	20240314	226.29	1390	0.00	20240703	426	226.29	20240314	1390	0.00	20240703	426	226.29	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	01	N
170	20240702	161117	57	100.00	KONEX			N	N	N	N		N	1247	50	2	4.18	113984	103	99.04	1249	1249	1018	1376	1018	1197	1106.64	0.00	0	0	1375	1285	1110	1020	845	1331	1066	17	179	100	710	1	1	17293400	216	-6.27	1.52	12	0.00	-199.00	823.00	1262	20240625	-1.19	426	20240314	192.72	1262	-1.19	20240625	426	192.72	20240314	1262	-1.19	20240625	426	192.72	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
171	20240702	151119	57	100.00	KONEX			N	N	N	N		N	1247	50	2	4.18	113984	103	99.04	1249	1249	1018	1376	1018	1197	1106.64	0.00	0	0	1375	1285	1110	1020	845	1331	1066	17	179	100	710	1	1	17293400	216	-6.27	1.52	12	0.00	-199.00	823.00	1262	20240625	-1.19	426	20240314	192.72	1262	-1.19	20240625	426	192.72	20240314	1262	-1.19	20240625	426	192.72	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
172	20240702	141120	57	100.00	KONEX			N	N	N	N		N	1247	50	2	4.18	113984	103	99.04	1249	1249	1018	1376	1018	1197	1106.64	0.00	0	0	1375	1285	1110	1020	845	1331	1066	17	179	100	710	1	1	17293400	216	-6.27	1.52	12	0.00	-199.00	823.00	1262	20240625	-1.19	426	20240314	192.72	1262	-1.19	20240625	426	192.72	20240314	1262	-1.19	20240625	426	192.72	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
173	20240702	131119	57	100.00	KONEX			N	N	N	N		N	1248	51	2	4.26	90519	81	77.88	1249	1249	1020	1376	1018	1197	1117.52	0.00	0	0	1375	1285	1110	1020	845	1331	1066	17	179	100	710	1	1	17293400	216	-6.27	1.52	12	0.00	-199.00	823.00	1262	20240625	-1.11	426	20240314	192.96	1262	-1.11	20240625	426	192.96	20240314	1262	-1.11	20240625	426	192.96	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
174	20240702	121120	57	100.00	KONEX			N	N	N	N		N	1099	-98	5	-8.19	37687	34	32.69	1249	1249	1020	1376	1018	1197	1108.44	0.00	0	0	1375	1285	1110	1020	845	1331	1066	17	179	100	710	1	1	17293400	190	-5.52	1.34	12	0.00	-199.00	823.00	1262	20240625	-12.92	426	20240314	157.98	1262	-12.92	20240625	426	157.98	20240314	1262	-12.92	20240625	426	157.98	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
175	20240702	111119	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	36588	33	31.73	1249	1249	1020	1376	1018	1197	1108.73	0.00	0	0	1375	1285	1110	1020	845	1331	1066	17	179	100	710	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1262	20240625	-4.91	426	20240314	181.69	1262	-4.91	20240625	426	181.69	20240314	1262	-4.91	20240625	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
176	20240702	101118	57	100.00	KONEX			N	N	N	N		N	1200	3	2	0.25	36588	33	31.73	1249	1249	1020	1376	1018	1197	1108.73	0.00	0	0	1375	1285	1110	1020	845	1331	1066	17	179	100	710	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1262	20240625	-4.91	426	20240314	181.69	1262	-4.91	20240625	426	181.69	20240314	1262	-4.91	20240625	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
177	20240702	091119	57	100.00	KONEX			N	N	N	N		N	1249	52	2	4.34	25188	22	21.15	1249	1249	1020	1376	1018	1197	1144.91	0.00	0	0	1375	1285	1110	1020	845	1331	1066	17	179	100	710	1	1	17293400	216	-6.28	1.52	12	0.00	-199.00	823.00	1262	20240625	-1.03	426	20240314	193.19	1262	-1.03	20240625	426	193.19	20240314	1262	-1.03	20240625	426	193.19	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
178	20240701	161114	57	100.00	KONEX			N	N	N	N		N	1197	97	2	8.82	117373	104	18.41	1100	1200	935	1265	935	1100	1128.59	0.00	0	0	1343	1221	1078	956	813	1150	885	17	165	100	660	1	1	17293400	207	-6.02	1.45	12	0.00	-199.00	823.00	1262	20240625	-5.15	426	20240314	180.99	1262	-5.15	20240625	426	180.99	20240314	1262	-5.15	20240625	426	180.99	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
179	20240701	151117	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	46750	45	7.96	1100	1200	935	1265	935	1100	1038.89	0.00	0	0	1343	1221	1078	956	813	1150	885	17	165	100	660	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1262	20240625	-20.76	426	20240314	134.74	1262	-20.76	20240625	426	134.74	20240314	1262	-20.76	20240625	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
180	20240701	141115	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	46750	45	7.96	1100	1200	935	1265	935	1100	1038.89	0.00	0	0	1343	1221	1078	956	813	1150	885	17	165	100	660	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1262	20240625	-20.76	426	20240314	134.74	1262	-20.76	20240625	426	134.74	20240314	1262	-20.76	20240625	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
181	20240701	131115	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	46750	45	7.96	1100	1200	935	1265	935	1100	1038.89	0.00	0	0	1343	1221	1078	956	813	1150	885	17	165	100	660	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1262	20240625	-20.76	426	20240314	134.74	1262	-20.76	20240625	426	134.74	20240314	1262	-20.76	20240625	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
182	20240701	121116	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	46750	45	7.96	1100	1200	935	1265	935	1100	1038.89	0.00	0	0	1343	1221	1078	956	813	1150	885	17	165	100	660	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1262	20240625	-20.76	426	20240314	134.74	1262	-20.76	20240625	426	134.74	20240314	1262	-20.76	20240625	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
183	20240701	111112	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	45750	44	7.79	1100	1200	935	1265	935	1100	1039.77	0.00	0	0	1343	1221	1078	956	813	1150	885	17	165	100	660	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1262	20240625	-20.76	426	20240314	134.74	1262	-20.76	20240625	426	134.74	20240314	1262	-20.76	20240625	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
184	20240701	101111	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	45750	44	7.79	1100	1200	935	1265	935	1100	1039.77	0.00	0	0	1343	1221	1078	956	813	1150	885	17	165	100	660	1	1	17293400	173	-5.03	1.22	12	0.00	-199.00	823.00	1262	20240625	-20.76	426	20240314	134.74	1262	-20.76	20240625	426	134.74	20240314	1262	-20.76	20240625	426	134.74	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
185	20240701	091109	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	25400	23	4.07	1100	1200	1100	1265	935	1100	1104.35	0.00	0	0	1343	1221	1078	956	813	1150	885	17	165	100	660	1	1	17293400	208	-6.03	1.46	12	0.00	-199.00	823.00	1262	20240625	-4.91	426	20240314	181.69	1262	-4.91	20240625	426	181.69	20240314	1262	-4.91	20240625	426	181.69	20240314	0.00	N	341310	100	17 억		0	N	N	0	N	00	N