KissMeData/178600/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	160924	57	100.00	KONEX			N	N	N	N		N	2830	-55	5	-1.91	16810	6	600.00	2885	2890	2530	3315	2455	2885	2801.67	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	126	6.37	0.56	06	0.00	444.00	5095.00	3580	20240705	-20.95	2325	20231226	21.72	3580	-20.95	20240705	2415	17.18	20240613	3580	-20.95	20240705	2325	21.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
3	20240731	150936	57	100.00	KONEX			N	N	N	N		N	2830	-55	5	-1.91	16810	6	600.00	2885	2890	2530	3315	2455	2885	2801.67	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	126	6.37	0.56	06	0.00	444.00	5095.00	3580	20240705	-20.95	2325	20231226	21.72	3580	-20.95	20240705	2415	17.18	20240613	3580	-20.95	20240705	2325	21.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
4	20240731	140936	57	100.00	KONEX			N	N	N	N		N	2830	-55	5	-1.91	16810	6	600.00	2885	2890	2530	3315	2455	2885	2801.67	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	126	6.37	0.56	06	0.00	444.00	5095.00	3580	20240705	-20.95	2325	20231226	21.72	3580	-20.95	20240705	2415	17.18	20240613	3580	-20.95	20240705	2325	21.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
5	20240731	130932	57	100.00	KONEX			N	N	N	N		N	2830	-55	5	-1.91	16810	6	600.00	2885	2890	2530	3315	2455	2885	2801.67	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	126	6.37	0.56	06	0.00	444.00	5095.00	3580	20240705	-20.95	2325	20231226	21.72	3580	-20.95	20240705	2415	17.18	20240613	3580	-20.95	20240705	2325	21.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
6	20240731	120933	57	100.00	KONEX			N	N	N	N		N	2830	-55	5	-1.91	16810	6	600.00	2885	2890	2530	3315	2455	2885	2801.67	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	126	6.37	0.56	06	0.00	444.00	5095.00	3580	20240705	-20.95	2325	20231226	21.72	3580	-20.95	20240705	2415	17.18	20240613	3580	-20.95	20240705	2325	21.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
7	20240731	110935	57	100.00	KONEX			N	N	N	N		N	2845	-40	5	-1.39	8620	3	300.00	2885	2890	2845	3315	2455	2885	2873.33	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	127	6.41	0.56	06	0.00	444.00	5095.00	3580	20240705	-20.53	2325	20231226	22.37	3580	-20.53	20240705	2415	17.81	20240613	3580	-20.53	20240705	2325	22.37	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
8	20240731	100930	57	100.00	KONEX			N	N	N	N		N	2890	5	2	0.17	5775	2	200.00	2885	2890	2885	3315	2455	2885	2887.50	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	129	6.51	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.27	2325	20231226	24.30	3580	-19.27	20240705	2415	19.67	20240613	3580	-19.27	20240705	2325	24.30	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
9	20240731	090930	57	100.00	KONEX			N	N	N	N		N	2890	5	2	0.17	5775	2	200.00	2885	2890	2885	3315	2455	2885	2887.50	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	129	6.51	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.27	2325	20231226	24.30	3580	-19.27	20240705	2415	19.67	20240613	3580	-19.27	20240705	2325	24.30	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
10	20240730	160908	57	100.00	KONEX			N	N	N	N		N	2885	105	2	3.78	2885	1	100.00	2885	2885	2885	3195	2365	2780	2885.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
11	20240730	150925	57	100.00	KONEX			N	N	N	N		N	2885	105	2	3.78	2885	1	100.00	2885	2885	2885	3195	2365	2780	2885.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
12	20240730	140914	57	100.00	KONEX			N	N	N	N		N	2885	105	2	3.78	2885	1	100.00	2885	2885	2885	3195	2365	2780	2885.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
13	20240730	130918	57	100.00	KONEX			N	N	N	N		N	2885	105	2	3.78	2885	1	100.00	2885	2885	2885	3195	2365	2780	2885.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
14	20240730	120912	57	100.00	KONEX			N	N	N	N		N	2885	105	2	3.78	2885	1	100.00	2885	2885	2885	3195	2365	2780	2885.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
15	20240730	110918	57	100.00	KONEX			N	N	N	N		N	2885	105	2	3.78	2885	1	100.00	2885	2885	2885	3195	2365	2780	2885.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
16	20240730	100923	57	100.00	KONEX			N	N	N	N		N	2885	105	2	3.78	2885	1	100.00	2885	2885	2885	3195	2365	2780	2885.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
17	20240730	090928	57	100.00	KONEX			N	N	N	N		N	2885	105	2	3.78	2885	1	100.00	2885	2885	2885	3195	2365	2780	2885.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
18	20240729	160906	57	100.00	KONEX			N	N	N	N		N	2780	260	2	10.32	2780	1	0.84	2780	2780	2780	2895	2145	2520	2780.00	0.00	0	0	3020	2770	2635	2385	2250	2702	2317	22	375	500	1510	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.35	2325	20231226	19.57	3580	-22.35	20240705	2415	15.11	20240613	3580	-22.35	20240705	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
19	20240729	150921	57	100.00	KONEX			N	N	N	N		N	2780	260	2	10.32	2780	1	0.84	2780	2780	2780	2895	2145	2520	2780.00	0.00	0	0	3020	2770	2635	2385	2250	2702	2317	22	375	500	1510	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.35	2325	20231226	19.57	3580	-22.35	20240705	2415	15.11	20240613	3580	-22.35	20240705	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
20	20240729	140926	57	100.00	KONEX			N	N	N	N		N	2780	260	2	10.32	2780	1	0.84	2780	2780	2780	2895	2145	2520	2780.00	0.00	0	0	3020	2770	2635	2385	2250	2702	2317	22	375	500	1510	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.35	2325	20231226	19.57	3580	-22.35	20240705	2415	15.11	20240613	3580	-22.35	20240705	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
21	20240729	130925	57	100.00	KONEX			N	N	N	N		N	2780	260	2	10.32	2780	1	0.84	2780	2780	2780	2895	2145	2520	2780.00	0.00	0	0	3020	2770	2635	2385	2250	2702	2317	22	375	500	1510	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.35	2325	20231226	19.57	3580	-22.35	20240705	2415	15.11	20240613	3580	-22.35	20240705	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
22	20240729	120922	57	100.00	KONEX			N	N	N	N		N	2780	260	2	10.32	2780	1	0.84	2780	2780	2780	2895	2145	2520	2780.00	0.00	0	0	3020	2770	2635	2385	2250	2702	2317	22	375	500	1510	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.35	2325	20231226	19.57	3580	-22.35	20240705	2415	15.11	20240613	3580	-22.35	20240705	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
23	20240729	110914	57	100.00	KONEX			N	N	N	N		N	2780	260	2	10.32	2780	1	0.84	2780	2780	2780	2895	2145	2520	2780.00	0.00	0	0	3020	2770	2635	2385	2250	2702	2317	22	375	500	1510	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.35	2325	20231226	19.57	3580	-22.35	20240705	2415	15.11	20240613	3580	-22.35	20240705	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
24	20240729	100911	57	100.00	KONEX			N	N	N	N		N	2780	260	2	10.32	2780	1	0.84	2780	2780	2780	2895	2145	2520	2780.00	0.00	0	0	3020	2770	2635	2385	2250	2702	2317	22	375	500	1510	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.35	2325	20231226	19.57	3580	-22.35	20240705	2415	15.11	20240613	3580	-22.35	20240705	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
25	20240729	090910	57	100.00	KONEX			N	N	N	N		N	2780	260	2	10.32	2780	1	0.84	2780	2780	2780	2895	2145	2520	2780.00	0.00	0	0	3020	2770	2635	2385	2250	2702	2317	22	375	500	1510	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.35	2325	20231226	19.57	3580	-22.35	20240705	2415	15.11	20240613	3580	-22.35	20240705	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
26	20240726	160857	57	100.00	KONEX			N	N	N	N		N	2520	-355	5	-12.35	299280	119	11900.00	2885	2885	2500	3305	2445	2875	2514.96	0.00	0	0	2875	2875	2875	2875	2875	2875	2875	22	430	500	1720	5	1	4449600	112	5.68	0.49	06	0.00	444.00	5095.00	3580	20240705	-29.61	2325	20231226	8.39	3580	-29.61	20240705	2415	4.35	20240613	3580	-29.61	20240705	2325	8.39	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
27	20240726	150905	57	100.00	KONEX			N	N	N	N		N	2720	-155	5	-5.39	248880	99	9900.00	2885	2885	2500	3305	2445	2875	2513.94	0.00	0	0	2875	2875	2875	2875	2875	2875	2875	22	430	500	1720	5	1	4449600	121	6.13	0.53	06	0.00	444.00	5095.00	3580	20240705	-24.02	2325	20231226	16.99	3580	-24.02	20240705	2415	12.63	20240613	3580	-24.02	20240705	2325	16.99	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
28	20240726	140906	57	100.00	KONEX			N	N	N	N		N	2500	-375	5	-13.04	246160	98	9800.00	2885	2885	2500	3305	2445	2875	2511.84	0.00	0	0	2875	2875	2875	2875	2875	2875	2875	22	430	500	1720	5	1	4449600	111	5.63	0.49	06	0.00	444.00	5095.00	3580	20240705	-30.17	2325	20231226	7.53	3580	-30.17	20240705	2415	3.52	20240613	3580	-30.17	20240705	2325	7.53	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
29	20240726	130909	57	100.00	KONEX			N	N	N	N		N	2765	-110	5	-3.83	10925	4	400.00	2885	2885	2505	3305	2445	2875	2731.25	0.00	0	0	2875	2875	2875	2875	2875	2875	2875	22	430	500	1720	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	3580	20240705	-22.77	2325	20231226	18.92	3580	-22.77	20240705	2415	14.49	20240613	3580	-22.77	20240705	2325	18.92	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
30	20240726	120911	57	100.00	KONEX			N	N	N	N		N	2770	-105	5	-3.65	5655	2	200.00	2885	2885	2770	3305	2445	2875	2827.50	0.00	0	0	2875	2875	2875	2875	2875	2875	2875	22	430	500	1720	5	1	4449600	123	6.24	0.54	06	0.00	444.00	5095.00	3580	20240705	-22.63	2325	20231226	19.14	3580	-22.63	20240705	2415	14.70	20240613	3580	-22.63	20240705	2325	19.14	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
31	20240726	110912	57	100.00	KONEX			N	N	N	N		N	2885	10	2	0.35	2885	1	100.00	2885	2885	2885	3305	2445	2875	2885.00	0.00	0	0	2875	2875	2875	2875	2875	2875	2875	22	430	500	1720	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
32	20240726	100905	57	100.00	KONEX			N	N	N	N		N	2885	10	2	0.35	2885	1	100.00	2885	2885	2885	3305	2445	2875	2885.00	0.00	0	0	2875	2875	2875	2875	2875	2875	2875	22	430	500	1720	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
33	20240726	090903	57	100.00	KONEX			N	N	N	N		N	2885	10	2	0.35	2885	1	100.00	2885	2885	2885	3305	2445	2875	2885.00	0.00	0	0	2875	2875	2875	2875	2875	2875	2875	22	430	500	1720	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
34	20240725	160903	57	100.00	KONEX			N	N	N	N		N	2875	-5	5	-0.17	2875	1	100.00	2875	2875	2875	3310	2450	2880	2875.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.48	0.56	06	0.00	444.00	5095.00	3580	20240705	-19.69	2325	20231226	23.66	3580	-19.69	20240705	2415	19.05	20240613	3580	-19.69	20240705	2325	23.66	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
35	20240725	150913	57	100.00	KONEX			N	N	N	N		N	2875	-5	5	-0.17	2875	1	100.00	2875	2875	2875	3310	2450	2880	2875.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.48	0.56	06	0.00	444.00	5095.00	3580	20240705	-19.69	2325	20231226	23.66	3580	-19.69	20240705	2415	19.05	20240613	3580	-19.69	20240705	2325	23.66	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
36	20240725	140911	57	100.00	KONEX			N	N	N	N		N	2875	-5	5	-0.17	2875	1	100.00	2875	2875	2875	3310	2450	2880	2875.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.48	0.56	06	0.00	444.00	5095.00	3580	20240705	-19.69	2325	20231226	23.66	3580	-19.69	20240705	2415	19.05	20240613	3580	-19.69	20240705	2325	23.66	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
37	20240725	130904	57	100.00	KONEX			N	N	N	N		N	2875	-5	5	-0.17	2875	1	100.00	2875	2875	2875	3310	2450	2880	2875.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.48	0.56	06	0.00	444.00	5095.00	3580	20240705	-19.69	2325	20231226	23.66	3580	-19.69	20240705	2415	19.05	20240613	3580	-19.69	20240705	2325	23.66	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
38	20240725	120910	57	100.00	KONEX			N	N	N	N		N	2875	-5	5	-0.17	2875	1	100.00	2875	2875	2875	3310	2450	2880	2875.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.48	0.56	06	0.00	444.00	5095.00	3580	20240705	-19.69	2325	20231226	23.66	3580	-19.69	20240705	2415	19.05	20240613	3580	-19.69	20240705	2325	23.66	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
39	20240725	110907	57	100.00	KONEX			N	N	N	N		N	2875	-5	5	-0.17	2875	1	100.00	2875	2875	2875	3310	2450	2880	2875.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.48	0.56	06	0.00	444.00	5095.00	3580	20240705	-19.69	2325	20231226	23.66	3580	-19.69	20240705	2415	19.05	20240613	3580	-19.69	20240705	2325	23.66	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
40	20240725	100901	57	100.00	KONEX			N	N	N	N		N	2875	-5	5	-0.17	2875	1	100.00	2875	2875	2875	3310	2450	2880	2875.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.48	0.56	06	0.00	444.00	5095.00	3580	20240705	-19.69	2325	20231226	23.66	3580	-19.69	20240705	2415	19.05	20240613	3580	-19.69	20240705	2325	23.66	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
41	20240725	090858	57	100.00	KONEX			N	N	N	N		N	2875	-5	5	-0.17	2875	1	100.00	2875	2875	2875	3310	2450	2880	2875.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	22	430	500	1720	5	1	4449600	128	6.48	0.56	06	0.00	444.00	5095.00	3580	20240705	-19.69	2325	20231226	23.66	3580	-19.69	20240705	2415	19.05	20240613	3580	-19.69	20240705	2325	23.66	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
42	20240724	160857	57	100.00	KONEX			N	N	N	N		N	2880	95	2	3.41	2880	1	50.00	2880	2880	2880	3200	2370	2785	2880.00	0.00	0	0	2898	2841	2813	2756	2728	2827	2742	22	415	500	1670	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.55	2325	20231226	23.87	3580	-19.55	20240705	2415	19.25	20240613	3580	-19.55	20240705	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
43	20240724	150911	57	100.00	KONEX			N	N	N	N		N	2880	95	2	3.41	2880	1	50.00	2880	2880	2880	3200	2370	2785	2880.00	0.00	0	0	2898	2841	2813	2756	2728	2827	2742	22	415	500	1670	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.55	2325	20231226	23.87	3580	-19.55	20240705	2415	19.25	20240613	3580	-19.55	20240705	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
44	20240724	140905	57	100.00	KONEX			N	N	N	N		N	2880	95	2	3.41	2880	1	50.00	2880	2880	2880	3200	2370	2785	2880.00	0.00	0	0	2898	2841	2813	2756	2728	2827	2742	22	415	500	1670	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.55	2325	20231226	23.87	3580	-19.55	20240705	2415	19.25	20240613	3580	-19.55	20240705	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
45	20240724	130911	57	100.00	KONEX			N	N	N	N		N	2880	95	2	3.41	2880	1	50.00	2880	2880	2880	3200	2370	2785	2880.00	0.00	0	0	2898	2841	2813	2756	2728	2827	2742	22	415	500	1670	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.55	2325	20231226	23.87	3580	-19.55	20240705	2415	19.25	20240613	3580	-19.55	20240705	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
46	20240724	120909	57	100.00	KONEX			N	N	N	N		N	2880	95	2	3.41	2880	1	50.00	2880	2880	2880	3200	2370	2785	2880.00	0.00	0	0	2898	2841	2813	2756	2728	2827	2742	22	415	500	1670	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.55	2325	20231226	23.87	3580	-19.55	20240705	2415	19.25	20240613	3580	-19.55	20240705	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
47	20240724	110905	57	100.00	KONEX			N	N	N	N		N	2880	95	2	3.41	2880	1	50.00	2880	2880	2880	3200	2370	2785	2880.00	0.00	0	0	2898	2841	2813	2756	2728	2827	2742	22	415	500	1670	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.55	2325	20231226	23.87	3580	-19.55	20240705	2415	19.25	20240613	3580	-19.55	20240705	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
48	20240724	100931	57	100.00	KONEX			N	N	N	N		N	2880	95	2	3.41	2880	1	50.00	2880	2880	2880	3200	2370	2785	2880.00	0.00	0	0	2898	2841	2813	2756	2728	2827	2742	22	415	500	1670	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.55	2325	20231226	23.87	3580	-19.55	20240705	2415	19.25	20240613	3580	-19.55	20240705	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
49	20240724	090858	57	100.00	KONEX			N	N	N	N		N	2880	95	2	3.41	2880	1	50.00	2880	2880	2880	3200	2370	2785	2880.00	0.00	0	0	2898	2841	2813	2756	2728	2827	2742	22	415	500	1670	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.55	2325	20231226	23.87	3580	-19.55	20240705	2415	19.25	20240613	3580	-19.55	20240705	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
50	20240723	160854	57	100.00	KONEX			N	N	N	N		N	2785	40	2	1.46	5655	2	0.37	2870	2870	2785	3155	2335	2745	2827.50	0.00	0	0	3085	2915	2710	2540	2335	2812	2437	22	410	500	1640	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.21	2325	20231226	19.78	3580	-22.21	20240705	2415	15.32	20240613	3580	-22.21	20240705	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
51	20240723	150913	57	100.00	KONEX			N	N	N	N		N	2785	40	2	1.46	5655	2	0.37	2870	2870	2785	3155	2335	2745	2827.50	0.00	0	0	3085	2915	2710	2540	2335	2812	2437	22	410	500	1640	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.21	2325	20231226	19.78	3580	-22.21	20240705	2415	15.32	20240613	3580	-22.21	20240705	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
52	20240723	140857	57	100.00	KONEX			N	N	N	N		N	2785	40	2	1.46	5655	2	0.37	2870	2870	2785	3155	2335	2745	2827.50	0.00	0	0	3085	2915	2710	2540	2335	2812	2437	22	410	500	1640	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.21	2325	20231226	19.78	3580	-22.21	20240705	2415	15.32	20240613	3580	-22.21	20240705	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
53	20240723	130852	57	100.00	KONEX			N	N	N	N		N	2785	40	2	1.46	5655	2	0.37	2870	2870	2785	3155	2335	2745	2827.50	0.00	0	0	3085	2915	2710	2540	2335	2812	2437	22	410	500	1640	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.21	2325	20231226	19.78	3580	-22.21	20240705	2415	15.32	20240613	3580	-22.21	20240705	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
54	20240723	120857	57	100.00	KONEX			N	N	N	N		N	2785	40	2	1.46	5655	2	0.37	2870	2870	2785	3155	2335	2745	2827.50	0.00	0	0	3085	2915	2710	2540	2335	2812	2437	22	410	500	1640	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.21	2325	20231226	19.78	3580	-22.21	20240705	2415	15.32	20240613	3580	-22.21	20240705	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
55	20240723	110900	57	100.00	KONEX			N	N	N	N		N	2870	125	2	4.55	2870	1	0.18	2870	2870	2870	3155	2335	2745	2870.00	0.00	0	0	3085	2915	2710	2540	2335	2812	2437	22	410	500	1640	5	1	4449600	128	6.46	0.56	06	0.00	444.00	5095.00	3580	20240705	-19.83	2325	20231226	23.44	3580	-19.83	20240705	2415	18.84	20240613	3580	-19.83	20240705	2325	23.44	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
56	20240723	100856	57	100.00	KONEX			N	N	N	N		N	2870	125	2	4.55	2870	1	0.18	2870	2870	2870	3155	2335	2745	2870.00	0.00	0	0	3085	2915	2710	2540	2335	2812	2437	22	410	500	1640	5	1	4449600	128	6.46	0.56	06	0.00	444.00	5095.00	3580	20240705	-19.83	2325	20231226	23.44	3580	-19.83	20240705	2415	18.84	20240613	3580	-19.83	20240705	2325	23.44	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
57	20240723	090904	57	100.00	KONEX			N	N	N	N		N	2870	125	2	4.55	2870	1	0.18	2870	2870	2870	3155	2335	2745	2870.00	0.00	0	0	3085	2915	2710	2540	2335	2812	2437	22	410	500	1640	5	1	4449600	128	6.46	0.56	06	0.00	444.00	5095.00	3580	20240705	-19.83	2325	20231226	23.44	3580	-19.83	20240705	2415	18.84	20240613	3580	-19.83	20240705	2325	23.44	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
58	20240722	160849	57	100.00	KONEX			N	N	N	N		N	2745	-140	5	-4.85	1384675	543	54300.00	2880	2880	2505	3315	2455	2885	2550.05	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	122	6.18	0.54	06	0.01	444.00	5095.00	3580	20240705	-23.32	2325	20231226	18.06	3580	-23.32	20240705	2415	13.66	20240613	3580	-23.32	20240705	2325	18.06	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
59	20240722	150855	57	100.00	KONEX			N	N	N	N		N	2800	-85	5	-2.95	105880	42	4200.00	2880	2880	2505	3315	2455	2885	2520.95	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.79	2325	20231226	20.43	3580	-21.79	20240705	2415	15.94	20240613	3580	-21.79	20240705	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
60	20240722	140902	57	100.00	KONEX			N	N	N	N		N	2800	-85	5	-2.95	105880	42	4200.00	2880	2880	2505	3315	2455	2885	2520.95	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.79	2325	20231226	20.43	3580	-21.79	20240705	2415	15.94	20240613	3580	-21.79	20240705	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
61	20240722	130858	57	100.00	KONEX			N	N	N	N		N	2800	-85	5	-2.95	105880	42	4200.00	2880	2880	2505	3315	2455	2885	2520.95	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.79	2325	20231226	20.43	3580	-21.79	20240705	2415	15.94	20240613	3580	-21.79	20240705	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
62	20240722	120855	57	100.00	KONEX			N	N	N	N		N	2800	-85	5	-2.95	105880	42	4200.00	2880	2880	2505	3315	2455	2885	2520.95	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.79	2325	20231226	20.43	3580	-21.79	20240705	2415	15.94	20240613	3580	-21.79	20240705	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
63	20240722	110853	57	100.00	KONEX			N	N	N	N		N	2800	-85	5	-2.95	105880	42	4200.00	2880	2880	2505	3315	2455	2885	2520.95	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.79	2325	20231226	20.43	3580	-21.79	20240705	2415	15.94	20240613	3580	-21.79	20240705	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
64	20240722	100855	57	100.00	KONEX			N	N	N	N		N	2800	-85	5	-2.95	105880	42	4200.00	2880	2880	2505	3315	2455	2885	2520.95	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.79	2325	20231226	20.43	3580	-21.79	20240705	2415	15.94	20240613	3580	-21.79	20240705	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
65	20240722	090857	57	100.00	KONEX			N	N	N	N		N	2880	-5	5	-0.17	2880	1	100.00	2880	2880	2880	3315	2455	2885	2880.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.55	2325	20231226	23.87	3580	-19.55	20240705	2415	19.25	20240613	3580	-19.55	20240705	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
66	20240719	160832	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
67	20240719	150842	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
68	20240719	140844	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
69	20240719	130835	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
70	20240719	120837	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
71	20240719	110843	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
72	20240719	100804	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
73	20240719	090848	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
74	20240718	160827	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
75	20240718	150835	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
76	20240718	140829	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
77	20240718	130831	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
78	20240718	120831	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
79	20240718	110837	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
80	20240718	100837	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
81	20240718	090838	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	100.00	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	2885	2885	2885	2885	2885	2885	2885	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
82	20240717	160913	57	100.00	KONEX			N	N	N	N		N	2885	90	2	3.22	2885	1	0.00	2885	2885	2885	3210	2380	2795	2885.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
83	20240717	150918	57	100.00	KONEX			N	N	N	N		N	2885	90	2	3.22	2885	1	0.00	2885	2885	2885	3210	2380	2795	2885.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
84	20240717	140914	57	100.00	KONEX			N	N	N	N		N	2885	90	2	3.22	2885	1	0.00	2885	2885	2885	3210	2380	2795	2885.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
85	20240717	130913	57	100.00	KONEX			N	N	N	N		N	2885	90	2	3.22	2885	1	0.00	2885	2885	2885	3210	2380	2795	2885.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
86	20240717	120915	57	100.00	KONEX			N	N	N	N		N	2885	90	2	3.22	2885	1	0.00	2885	2885	2885	3210	2380	2795	2885.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
87	20240717	110915	57	100.00	KONEX			N	N	N	N		N	2885	90	2	3.22	2885	1	0.00	2885	2885	2885	3210	2380	2795	2885.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
88	20240717	100914	57	100.00	KONEX			N	N	N	N		N	2885	90	2	3.22	2885	1	0.00	2885	2885	2885	3210	2380	2795	2885.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
89	20240717	090727	57	100.00	KONEX			N	N	N	N		N	2885	90	2	3.22	2885	1	0.00	2885	2885	2885	3210	2380	2795	2885.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
90	20240716	160916	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
91	20240716	150925	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
92	20240716	140922	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
93	20240716	130921	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
94	20240716	120920	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
95	20240716	110920	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
96	20240716	100921	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
97	20240716	090919	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
98	20240715	160905	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	5.56	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3105	2950	2730	2575	2355	2840	2465	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
99	20240715	150912	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	5.56	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3105	2950	2730	2575	2355	2840	2465	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
100	20240715	140910	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	5.56	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3105	2950	2730	2575	2355	2840	2465	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
101	20240715	130912	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	5.56	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3105	2950	2730	2575	2355	2840	2465	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
102	20240715	120910	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	5.56	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3105	2950	2730	2575	2355	2840	2465	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
103	20240715	110910	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	5.56	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3105	2950	2730	2575	2355	2840	2465	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
104	20240715	100910	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	5.56	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3105	2950	2730	2575	2355	2840	2465	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
105	20240715	090912	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	5.56	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3105	2950	2730	2575	2355	2840	2465	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
106	20240712	160903	57	100.00	KONEX			N	N	N	N		N	2795	-90	5	-3.12	47895	18	138.46	2885	2885	2510	3315	2455	2885	2660.83	0.00	0	0	3788	3336	2978	2526	2168	3157	2347	22	430	500	1730	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
107	20240712	150909	57	100.00	KONEX			N	N	N	N		N	2795	-90	5	-3.12	47895	18	138.46	2885	2885	2510	3315	2455	2885	2660.83	0.00	0	0	3788	3336	2978	2526	2168	3157	2347	22	430	500	1730	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
108	20240712	140913	57	100.00	KONEX			N	N	N	N		N	2795	-90	5	-3.12	47895	18	138.46	2885	2885	2510	3315	2455	2885	2660.83	0.00	0	0	3788	3336	2978	2526	2168	3157	2347	22	430	500	1730	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
109	20240712	130906	57	100.00	KONEX			N	N	N	N		N	2795	-90	5	-3.12	47895	18	138.46	2885	2885	2510	3315	2455	2885	2660.83	0.00	0	0	3788	3336	2978	2526	2168	3157	2347	22	430	500	1730	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
110	20240712	120908	57	100.00	KONEX			N	N	N	N		N	2795	-90	5	-3.12	47895	18	138.46	2885	2885	2510	3315	2455	2885	2660.83	0.00	0	0	3788	3336	2978	2526	2168	3157	2347	22	430	500	1730	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
111	20240712	110905	57	100.00	KONEX			N	N	N	N		N	2800	-85	5	-2.95	22485	8	61.54	2885	2885	2800	3315	2455	2885	2810.62	0.00	0	0	3788	3336	2978	2526	2168	3157	2347	22	430	500	1730	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.79	2325	20231226	20.43	3580	-21.79	20240705	2415	15.94	20240613	3580	-21.79	20240705	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
112	20240712	100907	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	7.69	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	3788	3336	2978	2526	2168	3157	2347	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
113	20240712	090904	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	2885	1	7.69	2885	2885	2885	3315	2455	2885	2885.00	0.00	0	0	3788	3336	2978	2526	2168	3157	2347	22	430	500	1730	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
114	20240711	160900	57	100.00	KONEX			N	N	N	N		N	2885	-110	5	-3.67	42010	13	650.00	2995	3430	2620	3440	2550	2995	3231.54	0.00	0	0	3428	3211	3103	2886	2778	3157	2832	22	445	500	1790	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
115	20240711	150906	57	100.00	KONEX			N	N	N	N		N	2885	-110	5	-3.67	42010	13	650.00	2995	3430	2620	3440	2550	2995	3231.54	0.00	0	0	3428	3211	3103	2886	2778	3157	2832	22	445	500	1790	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
116	20240711	140906	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	36505	11	550.00	2995	3430	2995	3440	2550	2995	3318.64	0.00	0	0	3428	3211	3103	2886	2778	3157	2832	22	445	500	1790	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3580	20240705	-16.20	2325	20231226	29.03	3580	-16.20	20240705	2415	24.22	20240613	3580	-16.20	20240705	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
117	20240711	130905	57	100.00	KONEX			N	N	N	N		N	3385	390	2	13.02	33505	10	500.00	2995	3430	2995	3440	2550	2995	3350.50	0.00	0	0	3428	3211	3103	2886	2778	3157	2832	22	445	500	1790	5	1	4449600	151	7.62	0.66	06	0.00	444.00	5095.00	3580	20240705	-5.45	2325	20231226	45.59	3580	-5.45	20240705	2415	40.17	20240613	3580	-5.45	20240705	2325	45.59	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
118	20240711	120904	57	100.00	KONEX			N	N	N	N		N	3430	435	2	14.52	6425	2	100.00	2995	3430	2995	3440	2550	2995	3212.50	0.00	0	0	3428	3211	3103	2886	2778	3157	2832	22	445	500	1790	5	1	4449600	153	7.73	0.67	06	0.00	444.00	5095.00	3580	20240705	-4.19	2325	20231226	47.53	3580	-4.19	20240705	2415	42.03	20240613	3580	-4.19	20240705	2325	47.53	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
119	20240711	110900	57	100.00	KONEX			N	N	N	N		N	3430	435	2	14.52	6425	2	100.00	2995	3430	2995	3440	2550	2995	3212.50	0.00	0	0	3428	3211	3103	2886	2778	3157	2832	22	445	500	1790	5	1	4449600	153	7.73	0.67	06	0.00	444.00	5095.00	3580	20240705	-4.19	2325	20231226	47.53	3580	-4.19	20240705	2415	42.03	20240613	3580	-4.19	20240705	2325	47.53	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
120	20240711	100903	57	100.00	KONEX			N	N	N	N		N	3430	435	2	14.52	6425	2	100.00	2995	3430	2995	3440	2550	2995	3212.50	0.00	0	0	3428	3211	3103	2886	2778	3157	2832	22	445	500	1790	5	1	4449600	153	7.73	0.67	06	0.00	444.00	5095.00	3580	20240705	-4.19	2325	20231226	47.53	3580	-4.19	20240705	2415	42.03	20240613	3580	-4.19	20240705	2325	47.53	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
121	20240711	090900	57	100.00	KONEX			N	N	N	N		N	3430	435	2	14.52	6425	2	100.00	2995	3430	2995	3440	2550	2995	3212.50	0.00	0	0	3428	3211	3103	2886	2778	3157	2832	22	445	500	1790	5	1	4449600	153	7.73	0.67	06	0.00	444.00	5095.00	3580	20240705	-4.19	2325	20231226	47.53	3580	-4.19	20240705	2415	42.03	20240613	3580	-4.19	20240705	2325	47.53	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
122	20240710	160858	57	100.00	KONEX			N	N	N	N		N	2995	100	2	3.45	6315	2	33.33	3320	3320	2995	3325	2465	2895	3157.50	0.00	0	0	3458	3176	2898	2616	2338	3037	2477	22	430	500	1730	5	1	4449600	133	6.75	0.59	06	0.00	444.00	5095.00	3580	20240705	-16.34	2325	20231226	28.82	3580	-16.34	20240705	2415	24.02	20240613	3580	-16.34	20240705	2325	28.82	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
123	20240710	150900	57	100.00	KONEX			N	N	N	N		N	3320	425	2	14.68	3320	1	16.67	3320	3320	3320	3325	2465	2895	3320.00	0.00	0	0	3458	3176	2898	2616	2338	3037	2477	22	430	500	1730	5	1	4449600	148	7.48	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.26	2325	20231226	42.80	3580	-7.26	20240705	2415	37.47	20240613	3580	-7.26	20240705	2325	42.80	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
124	20240710	140859	57	100.00	KONEX			N	N	N	N		N	3320	425	2	14.68	3320	1	16.67	3320	3320	3320	3325	2465	2895	3320.00	0.00	0	0	3458	3176	2898	2616	2338	3037	2477	22	430	500	1730	5	1	4449600	148	7.48	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.26	2325	20231226	42.80	3580	-7.26	20240705	2415	37.47	20240613	3580	-7.26	20240705	2325	42.80	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
125	20240710	130900	57	100.00	KONEX			N	N	N	N		N	3320	425	2	14.68	3320	1	16.67	3320	3320	3320	3325	2465	2895	3320.00	0.00	0	0	3458	3176	2898	2616	2338	3037	2477	22	430	500	1730	5	1	4449600	148	7.48	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.26	2325	20231226	42.80	3580	-7.26	20240705	2415	37.47	20240613	3580	-7.26	20240705	2325	42.80	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
126	20240710	120858	57	100.00	KONEX			N	N	N	N		N	3320	425	2	14.68	3320	1	16.67	3320	3320	3320	3325	2465	2895	3320.00	0.00	0	0	3458	3176	2898	2616	2338	3037	2477	22	430	500	1730	5	1	4449600	148	7.48	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.26	2325	20231226	42.80	3580	-7.26	20240705	2415	37.47	20240613	3580	-7.26	20240705	2325	42.80	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
127	20240710	110859	57	100.00	KONEX			N	N	N	N		N	3320	425	2	14.68	3320	1	16.67	3320	3320	3320	3325	2465	2895	3320.00	0.00	0	0	3458	3176	2898	2616	2338	3037	2477	22	430	500	1730	5	1	4449600	148	7.48	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.26	2325	20231226	42.80	3580	-7.26	20240705	2415	37.47	20240613	3580	-7.26	20240705	2325	42.80	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
128	20240710	100855	57	100.00	KONEX			N	N	N	N		N	3320	425	2	14.68	3320	1	16.67	3320	3320	3320	3325	2465	2895	3320.00	0.00	0	0	3458	3176	2898	2616	2338	3037	2477	22	430	500	1730	5	1	4449600	148	7.48	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.26	2325	20231226	42.80	3580	-7.26	20240705	2415	37.47	20240613	3580	-7.26	20240705	2325	42.80	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
129	20240710	090901	57	100.00	KONEX			N	N	N	N		N	3320	425	2	14.68	3320	1	16.67	3320	3320	3320	3325	2465	2895	3320.00	0.00	0	0	3458	3176	2898	2616	2338	3037	2477	22	430	500	1730	5	1	4449600	148	7.48	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.26	2325	20231226	42.80	3580	-7.26	20240705	2415	37.47	20240613	3580	-7.26	20240705	2325	42.80	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
130	20240709	160854	57	100.00	KONEX			N	N	N	N		N	2895	110	2	3.95	17030	6	1.00	3180	3180	2620	3200	2370	2785	2838.33	0.00	0	0	2915	2850	2725	2660	2535	2787	2597	22	415	500	1670	5	1	4449600	129	6.52	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.13	2325	20231226	24.52	3580	-19.13	20240705	2415	19.88	20240613	3580	-19.13	20240705	2325	24.52	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
131	20240709	150858	57	100.00	KONEX			N	N	N	N		N	3095	310	2	11.13	14135	5	0.83	3180	3180	2620	3200	2370	2785	2827.00	0.00	0	0	2915	2850	2725	2660	2535	2787	2597	22	415	500	1670	5	1	4449600	138	6.97	0.61	06	0.00	444.00	5095.00	3580	20240705	-13.55	2325	20231226	33.12	3580	-13.55	20240705	2415	28.16	20240613	3580	-13.55	20240705	2325	33.12	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
132	20240709	140859	57	100.00	KONEX			N	N	N	N		N	3095	310	2	11.13	14135	5	0.83	3180	3180	2620	3200	2370	2785	2827.00	0.00	0	0	2915	2850	2725	2660	2535	2787	2597	22	415	500	1670	5	1	4449600	138	6.97	0.61	06	0.00	444.00	5095.00	3580	20240705	-13.55	2325	20231226	33.12	3580	-13.55	20240705	2415	28.16	20240613	3580	-13.55	20240705	2325	33.12	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
133	20240709	130901	57	100.00	KONEX			N	N	N	N		N	3095	310	2	11.13	14135	5	0.83	3180	3180	2620	3200	2370	2785	2827.00	0.00	0	0	2915	2850	2725	2660	2535	2787	2597	22	415	500	1670	5	1	4449600	138	6.97	0.61	06	0.00	444.00	5095.00	3580	20240705	-13.55	2325	20231226	33.12	3580	-13.55	20240705	2415	28.16	20240613	3580	-13.55	20240705	2325	33.12	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
134	20240709	120902	57	100.00	KONEX			N	N	N	N		N	2620	-165	5	-5.92	5800	2	0.33	3180	3180	2620	3200	2370	2785	2900.00	0.00	0	0	2915	2850	2725	2660	2535	2787	2597	22	415	500	1670	5	1	4449600	117	5.90	0.51	06	0.00	444.00	5095.00	3580	20240705	-26.82	2325	20231226	12.69	3580	-26.82	20240705	2415	8.49	20240613	3580	-26.82	20240705	2325	12.69	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
135	20240709	110903	57	100.00	KONEX			N	N	N	N		N	3180	395	2	14.18	3180	1	0.17	3180	3180	3180	3200	2370	2785	3180.00	0.00	0	0	2915	2850	2725	2660	2535	2787	2597	22	415	500	1670	5	1	4449600	141	7.16	0.62	06	0.00	444.00	5095.00	3580	20240705	-11.17	2325	20231226	36.77	3580	-11.17	20240705	2415	31.68	20240613	3580	-11.17	20240705	2325	36.77	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
136	20240709	100900	57	100.00	KONEX			N	N	N	N		N	3180	395	2	14.18	3180	1	0.17	3180	3180	3180	3200	2370	2785	3180.00	0.00	0	0	2915	2850	2725	2660	2535	2787	2597	22	415	500	1670	5	1	4449600	141	7.16	0.62	06	0.00	444.00	5095.00	3580	20240705	-11.17	2325	20231226	36.77	3580	-11.17	20240705	2415	31.68	20240613	3580	-11.17	20240705	2325	36.77	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
137	20240709	090857	57	100.00	KONEX			N	N	N	N		N	3180	395	2	14.18	3180	1	0.17	3180	3180	3180	3200	2370	2785	3180.00	0.00	0	0	2915	2850	2725	2660	2535	2787	2597	22	415	500	1670	5	1	4449600	141	7.16	0.62	06	0.00	444.00	5095.00	3580	20240705	-11.17	2325	20231226	36.77	3580	-11.17	20240705	2415	31.68	20240613	3580	-11.17	20240705	2325	36.77	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
138	20240708	160851	57	100.00	KONEX			N	N	N	N		N	2785	-15	5	-0.54	1562975	601	15025.00	2790	2790	2600	3220	2380	2800	2600.62	0.00	0	0	3840	3320	3060	2540	2280	3190	2410	22	420	500	1680	5	1	4449600	124	6.27	0.55	06	0.01	444.00	5095.00	3580	20240705	-22.21	2325	20231226	19.78	3580	-22.21	20240705	2415	15.32	20240613	3580	-22.21	20240705	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
139	20240708	150853	57	100.00	KONEX			N	N	N	N		N	2785	-15	5	-0.54	1562975	601	15025.00	2790	2790	2600	3220	2380	2800	2600.62	0.00	0	0	3840	3320	3060	2540	2280	3190	2410	22	420	500	1680	5	1	4449600	124	6.27	0.55	06	0.01	444.00	5095.00	3580	20240705	-22.21	2325	20231226	19.78	3580	-22.21	20240705	2415	15.32	20240613	3580	-22.21	20240705	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
140	20240708	140855	57	100.00	KONEX			N	N	N	N		N	2785	-15	5	-0.54	1562975	601	15025.00	2790	2790	2600	3220	2380	2800	2600.62	0.00	0	0	3840	3320	3060	2540	2280	3190	2410	22	420	500	1680	5	1	4449600	124	6.27	0.55	06	0.01	444.00	5095.00	3580	20240705	-22.21	2325	20231226	19.78	3580	-22.21	20240705	2415	15.32	20240613	3580	-22.21	20240705	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
141	20240708	130851	57	100.00	KONEX			N	N	N	N		N	2785	-15	5	-0.54	1562975	601	15025.00	2790	2790	2600	3220	2380	2800	2600.62	0.00	0	0	3840	3320	3060	2540	2280	3190	2410	22	420	500	1680	5	1	4449600	124	6.27	0.55	06	0.01	444.00	5095.00	3580	20240705	-22.21	2325	20231226	19.78	3580	-22.21	20240705	2415	15.32	20240613	3580	-22.21	20240705	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
142	20240708	120853	57	100.00	KONEX			N	N	N	N		N	2785	-15	5	-0.54	1562975	601	15025.00	2790	2790	2600	3220	2380	2800	2600.62	0.00	0	0	3840	3320	3060	2540	2280	3190	2410	22	420	500	1680	5	1	4449600	124	6.27	0.55	06	0.01	444.00	5095.00	3580	20240705	-22.21	2325	20231226	19.78	3580	-22.21	20240705	2415	15.32	20240613	3580	-22.21	20240705	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
143	20240708	110851	57	100.00	KONEX			N	N	N	N		N	2785	-15	5	-0.54	1562975	601	15025.00	2790	2790	2600	3220	2380	2800	2600.62	0.00	0	0	3840	3320	3060	2540	2280	3190	2410	22	420	500	1680	5	1	4449600	124	6.27	0.55	06	0.01	444.00	5095.00	3580	20240705	-22.21	2325	20231226	19.78	3580	-22.21	20240705	2415	15.32	20240613	3580	-22.21	20240705	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
144	20240708	100851	57	100.00	KONEX			N	N	N	N		N	2600	-200	5	-7.14	1557590	599	14975.00	2790	2790	2600	3220	2380	2800	2600.32	0.00	0	0	3840	3320	3060	2540	2280	3190	2410	22	420	500	1680	5	1	4449600	116	5.86	0.51	06	0.01	444.00	5095.00	3580	20240705	-27.37	2325	20231226	11.83	3580	-27.37	20240705	2415	7.66	20240613	3580	-27.37	20240705	2325	11.83	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
145	20240708	090851	57	100.00	KONEX			N	N	N	N		N	2790	-10	5	-0.36	2790	1	25.00	2790	2790	2790	3220	2380	2800	2790.00	0.00	0	0	3840	3320	3060	2540	2280	3190	2410	22	420	500	1680	5	1	4449600	124	6.28	0.55	06	0.00	444.00	5095.00	3580	20240705	-22.07	2325	20231226	20.00	3580	-22.07	20240705	2415	15.53	20240613	3580	-22.07	20240705	2325	20.00	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
146	20240705	160847	57	100.00	KONEX	신고가		N	N	N	N		N	2800	-400	5	-12.50	12960	4	400.00	3580	3580	2800	3680	2720	3200	3240.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	22	480	500	1920	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.79	2325	20231226	20.43	3580	-21.79	20240705	2415	15.94	20240613	3580	-21.79	20240705	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
147	20240705	150851	57	100.00	KONEX	신고가		N	N	N	N		N	2800	-400	5	-12.50	12960	4	400.00	3580	3580	2800	3680	2720	3200	3240.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	22	480	500	1920	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.79	2325	20231226	20.43	3580	-21.79	20240705	2415	15.94	20240613	3580	-21.79	20240705	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
148	20240705	140851	57	100.00	KONEX	신고가		N	N	N	N		N	2800	-400	5	-12.50	12960	4	400.00	3580	3580	2800	3680	2720	3200	3240.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	22	480	500	1920	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.79	2325	20231226	20.43	3580	-21.79	20240705	2415	15.94	20240613	3580	-21.79	20240705	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
149	20240705	130850	57	100.00	KONEX	신고가		N	N	N	N		N	2800	-400	5	-12.50	12960	4	400.00	3580	3580	2800	3680	2720	3200	3240.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	22	480	500	1920	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.79	2325	20231226	20.43	3580	-21.79	20240705	2415	15.94	20240613	3580	-21.79	20240705	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
150	20240705	120850	57	100.00	KONEX	신고가		N	N	N	N		N	3000	-200	5	-6.25	10160	3	300.00	3580	3580	3000	3680	2720	3200	3386.67	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	22	480	500	1920	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3580	20240705	-16.20	2325	20231226	29.03	3580	-16.20	20240705	2415	24.22	20240613	3580	-16.20	20240705	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
151	20240705	110847	57	100.00	KONEX	신고가		N	N	N	N		N	3580	380	2	11.88	7160	2	200.00	3580	3580	3580	3680	2720	3200	3580.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	22	480	500	1920	5	1	4449600	159	8.06	0.70	06	0.00	444.00	5095.00	3580	20240705	0.00	2325	20231226	53.98	3580	0.00	20240705	2415	48.24	20240613	3580	0.00	20240705	2325	53.98	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
152	20240705	100848	57	100.00	KONEX	신고가		N	N	N	N		N	3580	380	2	11.88	7160	2	200.00	3580	3580	3580	3680	2720	3200	3580.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	22	480	500	1920	5	1	4449600	159	8.06	0.70	06	0.00	444.00	5095.00	3580	20240705	0.00	2325	20231226	53.98	3580	0.00	20240705	2415	48.24	20240613	3580	0.00	20240705	2325	53.98	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
153	20240705	090848	57	100.00	KONEX	신고가		N	N	N	N		N	3580	380	2	11.88	7160	2	200.00	3580	3580	3580	3680	2720	3200	3580.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	22	480	500	1920	5	1	4449600	159	8.06	0.70	06	0.00	444.00	5095.00	3580	20240705	0.00	2325	20231226	53.98	3580	0.00	20240705	2415	48.24	20240613	3580	0.00	20240705	2325	53.98	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
154	20240704	160844	57	100.00	KONEX			N	N	N	N		N	3200	320	2	11.11	3200	1	1.96	3200	3200	3200	3310	2450	2880	3200.00	0.00	0	0	3253	3066	2808	2621	2363	2937	2492	22	430	500	1720	5	1	4449600	142	7.21	0.63	06	0.00	444.00	5095.00	3500	20240625	-8.57	2325	20231226	37.63	3500	-8.57	20240625	2415	32.51	20240613	3500	-8.57	20240625	2325	37.63	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
155	20240704	150847	57	100.00	KONEX			N	N	N	N		N	3200	320	2	11.11	3200	1	1.96	3200	3200	3200	3310	2450	2880	3200.00	0.00	0	0	3253	3066	2808	2621	2363	2937	2492	22	430	500	1720	5	1	4449600	142	7.21	0.63	06	0.00	444.00	5095.00	3500	20240625	-8.57	2325	20231226	37.63	3500	-8.57	20240625	2415	32.51	20240613	3500	-8.57	20240625	2325	37.63	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
156	20240704	140847	57	100.00	KONEX			N	N	N	N		N	3200	320	2	11.11	3200	1	1.96	3200	3200	3200	3310	2450	2880	3200.00	0.00	0	0	3253	3066	2808	2621	2363	2937	2492	22	430	500	1720	5	1	4449600	142	7.21	0.63	06	0.00	444.00	5095.00	3500	20240625	-8.57	2325	20231226	37.63	3500	-8.57	20240625	2415	32.51	20240613	3500	-8.57	20240625	2325	37.63	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
157	20240704	130847	57	100.00	KONEX			N	N	N	N		N	3200	320	2	11.11	3200	1	1.96	3200	3200	3200	3310	2450	2880	3200.00	0.00	0	0	3253	3066	2808	2621	2363	2937	2492	22	430	500	1720	5	1	4449600	142	7.21	0.63	06	0.00	444.00	5095.00	3500	20240625	-8.57	2325	20231226	37.63	3500	-8.57	20240625	2415	32.51	20240613	3500	-8.57	20240625	2325	37.63	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
158	20240704	120847	57	100.00	KONEX			N	N	N	N		N	3200	320	2	11.11	3200	1	1.96	3200	3200	3200	3310	2450	2880	3200.00	0.00	0	0	3253	3066	2808	2621	2363	2937	2492	22	430	500	1720	5	1	4449600	142	7.21	0.63	06	0.00	444.00	5095.00	3500	20240625	-8.57	2325	20231226	37.63	3500	-8.57	20240625	2415	32.51	20240613	3500	-8.57	20240625	2325	37.63	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
159	20240704	110845	57	100.00	KONEX			N	N	N	N		N	3200	320	2	11.11	3200	1	1.96	3200	3200	3200	3310	2450	2880	3200.00	0.00	0	0	3253	3066	2808	2621	2363	2937	2492	22	430	500	1720	5	1	4449600	142	7.21	0.63	06	0.00	444.00	5095.00	3500	20240625	-8.57	2325	20231226	37.63	3500	-8.57	20240625	2415	32.51	20240613	3500	-8.57	20240625	2325	37.63	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
160	20240704	100845	57	100.00	KONEX			N	N	N	N		N	3200	320	2	11.11	3200	1	1.96	3200	3200	3200	3310	2450	2880	3200.00	0.00	0	0	3253	3066	2808	2621	2363	2937	2492	22	430	500	1720	5	1	4449600	142	7.21	0.63	06	0.00	444.00	5095.00	3500	20240625	-8.57	2325	20231226	37.63	3500	-8.57	20240625	2415	32.51	20240613	3500	-8.57	20240625	2325	37.63	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
161	20240704	090847	57	100.00	KONEX			N	N	N	N		N	3200	320	2	11.11	3200	1	1.96	3200	3200	3200	3310	2450	2880	3200.00	0.00	0	0	3253	3066	2808	2621	2363	2937	2492	22	430	500	1720	5	1	4449600	142	7.21	0.63	06	0.00	444.00	5095.00	3500	20240625	-8.57	2325	20231226	37.63	3500	-8.57	20240625	2415	32.51	20240613	3500	-8.57	20240625	2325	37.63	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
162	20240703	160842	57	100.00	KONEX			N	N	N	N		N	2880	180	2	6.67	131975	51	100.00	2995	2995	2550	3105	2295	2700	2587.75	0.00	0	0	3100	2900	2800	2600	2500	2850	2550	22	405	500	1620	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3500	20240625	-17.71	2325	20231226	23.87	3500	-17.71	20240625	2415	19.25	20240613	3500	-17.71	20240625	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
163	20240703	150844	57	100.00	KONEX			N	N	N	N		N	2880	180	2	6.67	131975	51	100.00	2995	2995	2550	3105	2295	2700	2587.75	0.00	0	0	3100	2900	2800	2600	2500	2850	2550	22	405	500	1620	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3500	20240625	-17.71	2325	20231226	23.87	3500	-17.71	20240625	2415	19.25	20240613	3500	-17.71	20240625	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
164	20240703	140845	57	100.00	KONEX			N	N	N	N		N	2880	180	2	6.67	131975	51	100.00	2995	2995	2550	3105	2295	2700	2587.75	0.00	0	0	3100	2900	2800	2600	2500	2850	2550	22	405	500	1620	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3500	20240625	-17.71	2325	20231226	23.87	3500	-17.71	20240625	2415	19.25	20240613	3500	-17.71	20240625	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
165	20240703	130844	57	100.00	KONEX			N	N	N	N		N	2880	180	2	6.67	131975	51	100.00	2995	2995	2550	3105	2295	2700	2587.75	0.00	0	0	3100	2900	2800	2600	2500	2850	2550	22	405	500	1620	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3500	20240625	-17.71	2325	20231226	23.87	3500	-17.71	20240625	2415	19.25	20240613	3500	-17.71	20240625	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
166	20240703	120843	57	100.00	KONEX			N	N	N	N		N	2995	295	2	10.93	2995	1	1.96	2995	2995	2995	3105	2295	2700	2995.00	0.00	0	0	3100	2900	2800	2600	2500	2850	2550	22	405	500	1620	5	1	4449600	133	6.75	0.59	06	0.00	444.00	5095.00	3500	20240625	-14.43	2325	20231226	28.82	3500	-14.43	20240625	2415	24.02	20240613	3500	-14.43	20240625	2325	28.82	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
167	20240703	110845	57	100.00	KONEX			N	N	N	N		N	2995	295	2	10.93	2995	1	1.96	2995	2995	2995	3105	2295	2700	2995.00	0.00	0	0	3100	2900	2800	2600	2500	2850	2550	22	405	500	1620	5	1	4449600	133	6.75	0.59	06	0.00	444.00	5095.00	3500	20240625	-14.43	2325	20231226	28.82	3500	-14.43	20240625	2415	24.02	20240613	3500	-14.43	20240625	2325	28.82	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
168	20240703	100846	57	100.00	KONEX			N	N	N	N		N	2995	295	2	10.93	2995	1	1.96	2995	2995	2995	3105	2295	2700	2995.00	0.00	0	0	3100	2900	2800	2600	2500	2850	2550	22	405	500	1620	5	1	4449600	133	6.75	0.59	06	0.00	444.00	5095.00	3500	20240625	-14.43	2325	20231226	28.82	3500	-14.43	20240625	2415	24.02	20240613	3500	-14.43	20240625	2325	28.82	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
169	20240703	090843	57	100.00	KONEX			N	N	N	N		N	2995	295	2	10.93	2995	1	1.96	2995	2995	2995	3105	2295	2700	2995.00	0.00	0	0	3100	2900	2800	2600	2500	2850	2550	22	405	500	1620	5	1	4449600	133	6.75	0.59	06	0.00	444.00	5095.00	3500	20240625	-14.43	2325	20231226	28.82	3500	-14.43	20240625	2415	24.02	20240613	3500	-14.43	20240625	2325	28.82	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
170	20240702	160840	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	139200	51	5100.00	3000	3000	2700	3220	2380	2800	2729.41	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3500	20240625	-22.86	2325	20231226	16.13	3500	-22.86	20240625	2415	11.80	20240613	3500	-22.86	20240625	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
171	20240702	150842	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	139200	51	5100.00	3000	3000	2700	3220	2380	2800	2729.41	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3500	20240625	-22.86	2325	20231226	16.13	3500	-22.86	20240625	2415	11.80	20240613	3500	-22.86	20240625	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
172	20240702	140843	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	139200	51	5100.00	3000	3000	2700	3220	2380	2800	2729.41	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3500	20240625	-22.86	2325	20231226	16.13	3500	-22.86	20240625	2415	11.80	20240613	3500	-22.86	20240625	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
173	20240702	130842	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	136500	50	5000.00	3000	3000	2700	3220	2380	2800	2730.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3500	20240625	-22.86	2325	20231226	16.13	3500	-22.86	20240625	2415	11.80	20240613	3500	-22.86	20240625	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
174	20240702	120843	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	136500	50	5000.00	3000	3000	2700	3220	2380	2800	2730.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3500	20240625	-22.86	2325	20231226	16.13	3500	-22.86	20240625	2415	11.80	20240613	3500	-22.86	20240625	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
175	20240702	110841	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	136500	50	5000.00	3000	3000	2700	3220	2380	2800	2730.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3500	20240625	-22.86	2325	20231226	16.13	3500	-22.86	20240625	2415	11.80	20240613	3500	-22.86	20240625	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
176	20240702	100841	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	136500	50	5000.00	3000	3000	2700	3220	2380	2800	2730.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3500	20240625	-22.86	2325	20231226	16.13	3500	-22.86	20240625	2415	11.80	20240613	3500	-22.86	20240625	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
177	20240702	090843	57	100.00	KONEX			N	N	N	N		N	3000	200	2	7.14	3000	1	100.00	3000	3000	3000	3220	2380	2800	3000.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3500	20240625	-14.29	2325	20231226	29.03	3500	-14.29	20240625	2415	24.22	20240613	3500	-14.29	20240625	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
178	20240701	160839	57	100.00	KONEX			N	N	N	N		N	2800	235	2	9.16	2800	1	14.29	2800	2800	2800	2945	2185	2565	2800.00	0.00	0	0	2791	2677	2621	2507	2451	2650	2480	22	380	500	1530	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3500	20240625	-20.00	2325	20231226	20.43	3500	-20.00	20240625	2415	15.94	20240613	3500	-20.00	20240625	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
179	20240701	150841	57	100.00	KONEX			N	N	N	N		N	2800	235	2	9.16	2800	1	14.29	2800	2800	2800	2945	2185	2565	2800.00	0.00	0	0	2791	2677	2621	2507	2451	2650	2480	22	380	500	1530	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3500	20240625	-20.00	2325	20231226	20.43	3500	-20.00	20240625	2415	15.94	20240613	3500	-20.00	20240625	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
180	20240701	140840	57	100.00	KONEX			N	N	N	N		N	2800	235	2	9.16	2800	1	14.29	2800	2800	2800	2945	2185	2565	2800.00	0.00	0	0	2791	2677	2621	2507	2451	2650	2480	22	380	500	1530	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3500	20240625	-20.00	2325	20231226	20.43	3500	-20.00	20240625	2415	15.94	20240613	3500	-20.00	20240625	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
181	20240701	130840	57	100.00	KONEX			N	N	N	N		N	2800	235	2	9.16	2800	1	14.29	2800	2800	2800	2945	2185	2565	2800.00	0.00	0	0	2791	2677	2621	2507	2451	2650	2480	22	380	500	1530	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3500	20240625	-20.00	2325	20231226	20.43	3500	-20.00	20240625	2415	15.94	20240613	3500	-20.00	20240625	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
182	20240701	120840	57	100.00	KONEX			N	N	N	N		N	2800	235	2	9.16	2800	1	14.29	2800	2800	2800	2945	2185	2565	2800.00	0.00	0	0	2791	2677	2621	2507	2451	2650	2480	22	380	500	1530	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3500	20240625	-20.00	2325	20231226	20.43	3500	-20.00	20240625	2415	15.94	20240613	3500	-20.00	20240625	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
183	20240701	110838	57	100.00	KONEX			N	N	N	N		N	2800	235	2	9.16	2800	1	14.29	2800	2800	2800	2945	2185	2565	2800.00	0.00	0	0	2791	2677	2621	2507	2451	2650	2480	22	380	500	1530	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3500	20240625	-20.00	2325	20231226	20.43	3500	-20.00	20240625	2415	15.94	20240613	3500	-20.00	20240625	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
184	20240701	100837	57	100.00	KONEX			N	N	N	N		N	2800	235	2	9.16	2800	1	14.29	2800	2800	2800	2945	2185	2565	2800.00	0.00	0	0	2791	2677	2621	2507	2451	2650	2480	22	380	500	1530	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3500	20240625	-20.00	2325	20231226	20.43	3500	-20.00	20240625	2415	15.94	20240613	3500	-20.00	20240625	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
185	20240701	090835	57	100.00	KONEX			N	N	N	N		N	2800	235	2	9.16	2800	1	14.29	2800	2800	2800	2945	2185	2565	2800.00	0.00	0	0	2791	2677	2621	2507	2451	2650	2480	22	380	500	1530	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3500	20240625	-20.00	2325	20231226	20.43	3500	-20.00	20240625	2415	15.94	20240613	3500	-20.00	20240625	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N