KissMeData/216400/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	161007	57	100.00	KONEX			N	N	N	N		N	6900	-20	5	-0.29	213930	31	7.33	7000	7000	6800	7950	5890	6920	6900.97	0.00	0	0	7140	7030	6870	6760	6600	6950	6680	39	1030	500	4420	10	1	7711315	532	-9.16	2.49	12	0.00	-753.00	2767.00	11000	20231017	-37.27	5650	20240626	22.12	10000	-31.00	20240315	5650	22.12	20240626	11000	-37.27	20231017	5650	22.12	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20240731	151021	57	100.00	KONEX			N	N	N	N		N	6970	50	2	0.72	69150	10	2.36	7000	7000	6800	7950	5890	6920	6915.00	0.00	0	0	7140	7030	6870	6760	6600	6950	6680	39	1030	500	4420	10	1	7711315	537	-9.26	2.52	12	0.00	-753.00	2767.00	11000	20231017	-36.64	5650	20240626	23.36	10000	-30.30	20240315	5650	23.36	20240626	11000	-36.64	20231017	5650	23.36	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20240731	141020	57	100.00	KONEX			N	N	N	N		N	6970	50	2	0.72	69150	10	2.36	7000	7000	6800	7950	5890	6920	6915.00	0.00	0	0	7140	7030	6870	6760	6600	6950	6680	39	1030	500	4420	10	1	7711315	537	-9.26	2.52	12	0.00	-753.00	2767.00	11000	20231017	-36.64	5650	20240626	23.36	10000	-30.30	20240315	5650	23.36	20240626	11000	-36.64	20231017	5650	23.36	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20240731	131016	57	100.00	KONEX			N	N	N	N		N	6970	50	2	0.72	69150	10	2.36	7000	7000	6800	7950	5890	6920	6915.00	0.00	0	0	7140	7030	6870	6760	6600	6950	6680	39	1030	500	4420	10	1	7711315	537	-9.26	2.52	12	0.00	-753.00	2767.00	11000	20231017	-36.64	5650	20240626	23.36	10000	-30.30	20240315	5650	23.36	20240626	11000	-36.64	20231017	5650	23.36	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20240731	121016	57	100.00	KONEX			N	N	N	N		N	7000	80	2	1.16	7000	1	0.24	7000	7000	7000	7950	5890	6920	7000.00	0.00	0	0	7140	7030	6870	6760	6600	6950	6680	39	1030	500	4420	10	1	7711315	540	-9.30	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.36	5650	20240626	23.89	10000	-30.00	20240315	5650	23.89	20240626	11000	-36.36	20231017	5650	23.89	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20240731	111019	57	100.00	KONEX			N	N	N	N		N	7000	80	2	1.16	7000	1	0.24	7000	7000	7000	7950	5890	6920	7000.00	0.00	0	0	7140	7030	6870	6760	6600	6950	6680	39	1030	500	4420	10	1	7711315	540	-9.30	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.36	5650	20240626	23.89	10000	-30.00	20240315	5650	23.89	20240626	11000	-36.36	20231017	5650	23.89	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20240731	101014	57	100.00	KONEX			N	N	N	N		N	7000	80	2	1.16	7000	1	0.24	7000	7000	7000	7950	5890	6920	7000.00	0.00	0	0	7140	7030	6870	6760	6600	6950	6680	39	1030	500	4420	10	1	7711315	540	-9.30	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.36	5650	20240626	23.89	10000	-30.00	20240315	5650	23.89	20240626	11000	-36.36	20231017	5650	23.89	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20240731	091015	57	100.00	KONEX			N	N	N	N		N	7000	80	2	1.16	7000	1	0.24	7000	7000	7000	7950	5890	6920	7000.00	0.00	0	0	7140	7030	6870	6760	6600	6950	6680	39	1030	500	4420	10	1	7711315	540	-9.30	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.36	5650	20240626	23.89	10000	-30.00	20240315	5650	23.89	20240626	11000	-36.36	20231017	5650	23.89	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20240730	160949	57	100.00	KONEX			N	N	N	N		N	6920	-70	5	-1.00	2860990	423	72.68	6980	6980	6710	8030	5950	6990	6763.57	0.00	0	0	7356	7172	6986	6802	6616	7080	6710	39	1040	500	4470	10	1	7711315	534	-9.19	2.50	12	0.01	-753.00	2767.00	11000	20231017	-37.09	5650	20240626	22.48	10000	-30.80	20240315	5650	22.48	20240626	11000	-37.09	20231017	5650	22.48	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20240730	151009	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	2840210	420	72.16	6980	6980	6710	8030	5950	6990	6762.40	0.00	0	0	7356	7172	6986	6802	6616	7080	6710	39	1040	500	4470	10	1	7711315	538	-9.27	2.52	12	0.01	-753.00	2767.00	11000	20231017	-36.55	5650	20240626	23.54	10000	-30.20	20240315	5650	23.54	20240626	11000	-36.55	20231017	5650	23.54	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20240730	140957	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	2840210	420	72.16	6980	6980	6710	8030	5950	6990	6762.40	0.00	0	0	7356	7172	6986	6802	6616	7080	6710	39	1040	500	4470	10	1	7711315	538	-9.27	2.52	12	0.01	-753.00	2767.00	11000	20231017	-36.55	5650	20240626	23.54	10000	-30.20	20240315	5650	23.54	20240626	11000	-36.55	20231017	5650	23.54	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20240730	131001	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	1491230	219	37.63	6980	6980	6800	8030	5950	6990	6809.27	0.00	0	0	7356	7172	6986	6802	6616	7080	6710	39	1040	500	4470	10	1	7711315	538	-9.27	2.52	12	0.00	-753.00	2767.00	11000	20231017	-36.55	5650	20240626	23.54	10000	-30.20	20240315	5650	23.54	20240626	11000	-36.55	20231017	5650	23.54	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20240730	120954	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	1415250	208	35.74	6980	6980	6800	8030	5950	6990	6804.09	0.00	0	0	7356	7172	6986	6802	6616	7080	6710	39	1040	500	4470	10	1	7711315	538	-9.27	2.52	12	0.00	-753.00	2767.00	11000	20231017	-36.55	5650	20240626	23.54	10000	-30.20	20240315	5650	23.54	20240626	11000	-36.55	20231017	5650	23.54	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20240730	111000	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	1415250	208	35.74	6980	6980	6800	8030	5950	6990	6804.09	0.00	0	0	7356	7172	6986	6802	6616	7080	6710	39	1040	500	4470	10	1	7711315	538	-9.27	2.52	12	0.00	-753.00	2767.00	11000	20231017	-36.55	5650	20240626	23.54	10000	-30.20	20240315	5650	23.54	20240626	11000	-36.55	20231017	5650	23.54	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20240730	101007	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	6980	1	0.17	6980	6980	6980	8030	5950	6990	6980.00	0.00	0	0	7356	7172	6986	6802	6616	7080	6710	39	1040	500	4470	10	1	7711315	538	-9.27	2.52	12	0.00	-753.00	2767.00	11000	20231017	-36.55	5650	20240626	23.54	10000	-30.20	20240315	5650	23.54	20240626	11000	-36.55	20231017	5650	23.54	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20240730	091013	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7356	7172	6986	6802	6616	7080	6710	39	1040	500	4470	10	1	7711315	539	-9.28	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20240729	160948	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	3977040	582	619.15	7170	7170	6800	8030	5950	6990	6833.40	0.00	0	0	7236	7112	6966	6842	6696	7040	6770	39	1040	500	4470	10	1	7711315	539	-9.28	2.53	12	0.01	-753.00	2767.00	11000	20231017	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20240729	151004	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	3977040	582	619.15	7170	7170	6800	8030	5950	6990	6833.40	0.00	0	0	7236	7112	6966	6842	6696	7040	6770	39	1040	500	4470	10	1	7711315	539	-9.28	2.53	12	0.01	-753.00	2767.00	11000	20231017	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20240729	141009	57	100.00	KONEX			N	N	N	N		N	6800	-190	5	-2.72	3571620	524	557.45	7170	7170	6800	8030	5950	6990	6816.07	0.00	0	0	7236	7112	6966	6842	6696	7040	6770	39	1040	500	4470	10	1	7711315	524	-9.03	2.46	12	0.01	-753.00	2767.00	11000	20231017	-38.18	5650	20240626	20.35	10000	-32.00	20240315	5650	20.35	20240626	11000	-38.18	20231017	5650	20.35	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20240729	131008	57	100.00	KONEX			N	N	N	N		N	7040	50	2	0.72	21380	3	3.19	7170	7170	7040	8030	5950	6990	7126.67	0.00	0	0	7236	7112	6966	6842	6696	7040	6770	39	1040	500	4470	10	1	7711315	543	-9.35	2.54	12	0.00	-753.00	2767.00	11000	20231017	-36.00	5650	20240626	24.60	10000	-29.60	20240315	5650	24.60	20240626	11000	-36.00	20231017	5650	24.60	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20240729	121006	57	100.00	KONEX			N	N	N	N		N	7170	180	2	2.58	14340	2	2.13	7170	7170	7170	8030	5950	6990	7170.00	0.00	0	0	7236	7112	6966	6842	6696	7040	6770	39	1040	500	4470	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11000	20231017	-34.82	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11000	-34.82	20231017	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20240729	110956	57	100.00	KONEX			N	N	N	N		N	7170	180	2	2.58	14340	2	2.13	7170	7170	7170	8030	5950	6990	7170.00	0.00	0	0	7236	7112	6966	6842	6696	7040	6770	39	1040	500	4470	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11000	20231017	-34.82	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11000	-34.82	20231017	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20240729	100954	57	100.00	KONEX			N	N	N	N		N	7170	180	2	2.58	14340	2	2.13	7170	7170	7170	8030	5950	6990	7170.00	0.00	0	0	7236	7112	6966	6842	6696	7040	6770	39	1040	500	4470	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11000	20231017	-34.82	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11000	-34.82	20231017	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20240729	090952	57	100.00	KONEX			N	N	N	N		N	7170	180	2	2.58	14340	2	2.13	7170	7170	7170	8030	5950	6990	7170.00	0.00	0	0	7236	7112	6966	6842	6696	7040	6770	39	1040	500	4470	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11000	20231017	-34.82	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11000	-34.82	20231017	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20240726	160939	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	656970	94	11.30	7090	7090	6820	8030	5950	6990	6989.04	0.00	0	0	7296	7142	6976	6822	6656	7060	6740	39	1040	500	4470	10	1	7711315	539	-9.28	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20240726	150948	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	656970	94	11.30	7090	7090	6820	8030	5950	6990	6989.04	0.00	0	0	7296	7142	6976	6822	6656	7060	6740	39	1040	500	4470	10	1	7711315	539	-9.28	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20240726	140948	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	587070	84	10.10	7090	7090	6820	8030	5950	6990	6988.93	0.00	0	0	7296	7142	6976	6822	6656	7060	6740	39	1040	500	4470	10	1	7711315	539	-9.28	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20240726	130950	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	587070	84	10.10	7090	7090	6820	8030	5950	6990	6988.93	0.00	0	0	7296	7142	6976	6822	6656	7060	6740	39	1040	500	4470	10	1	7711315	539	-9.28	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20240726	120954	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	27870	4	0.48	7090	7090	6820	8030	5950	6990	6967.50	0.00	0	0	7296	7142	6976	6822	6656	7060	6740	39	1040	500	4470	10	1	7711315	539	-9.28	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20240726	110954	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	27870	4	0.48	7090	7090	6820	8030	5950	6990	6967.50	0.00	0	0	7296	7142	6976	6822	6656	7060	6740	39	1040	500	4470	10	1	7711315	539	-9.28	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20240726	100947	57	100.00	KONEX			N	N	N	N		N	7090	100	2	1.43	7090	1	0.12	7090	7090	7090	8030	5950	6990	7090.00	0.00	0	0	7296	7142	6976	6822	6656	7060	6740	39	1040	500	4470	10	1	7711315	547	-9.42	2.56	12	0.00	-753.00	2767.00	11000	20231017	-35.55	5650	20240626	25.49	10000	-29.10	20240315	5650	25.49	20240626	11000	-35.55	20231017	5650	25.49	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20240726	090945	57	100.00	KONEX			N	N	N	N		N	7090	100	2	1.43	7090	1	0.12	7090	7090	7090	8030	5950	6990	7090.00	0.00	0	0	7296	7142	6976	6822	6656	7060	6740	39	1040	500	4470	10	1	7711315	547	-9.42	2.56	12	0.00	-753.00	2767.00	11000	20231017	-35.55	5650	20240626	25.49	10000	-29.10	20240315	5650	25.49	20240626	11000	-35.55	20231017	5650	25.49	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20240725	160945	57	100.00	KONEX			N	N	N	N		N	6990	90	2	1.30	5734710	832	189.52	7130	7130	6810	7930	5870	6900	6892.68	0.00	0	0	7526	7212	7056	6742	6586	7135	6665	39	1030	500	4410	10	1	7711315	539	-9.28	2.53	12	0.01	-753.00	2767.00	11000	20230719	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20240725	150958	57	100.00	KONEX			N	N	N	N		N	6990	90	2	1.30	5734710	832	189.52	7130	7130	6810	7930	5870	6900	6892.68	0.00	0	0	7526	7212	7056	6742	6586	7135	6665	39	1030	500	4410	10	1	7711315	539	-9.28	2.53	12	0.01	-753.00	2767.00	11000	20230719	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20240725	140952	57	100.00	KONEX			N	N	N	N		N	6990	90	2	1.30	5734710	832	189.52	7130	7130	6810	7930	5870	6900	6892.68	0.00	0	0	7526	7212	7056	6742	6586	7135	6665	39	1030	500	4410	10	1	7711315	539	-9.28	2.53	12	0.01	-753.00	2767.00	11000	20230719	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20240725	130946	57	100.00	KONEX			N	N	N	N		N	6990	90	2	1.30	5734710	832	189.52	7130	7130	6810	7930	5870	6900	6892.68	0.00	0	0	7526	7212	7056	6742	6586	7135	6665	39	1030	500	4410	10	1	7711315	539	-9.28	2.53	12	0.01	-753.00	2767.00	11000	20230719	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20240725	120952	57	100.00	KONEX			N	N	N	N		N	6990	90	2	1.30	5734710	832	189.52	7130	7130	6810	7930	5870	6900	6892.68	0.00	0	0	7526	7212	7056	6742	6586	7135	6665	39	1030	500	4410	10	1	7711315	539	-9.28	2.53	12	0.01	-753.00	2767.00	11000	20230719	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20240725	110949	57	100.00	KONEX			N	N	N	N		N	6990	90	2	1.30	1440120	202	46.01	7130	7130	6990	7930	5870	6900	7129.31	0.00	0	0	7526	7212	7056	6742	6586	7135	6665	39	1030	500	4410	10	1	7711315	539	-9.28	2.53	12	0.00	-753.00	2767.00	11000	20230719	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20240725	100944	57	100.00	KONEX			N	N	N	N		N	6990	90	2	1.30	1440120	202	46.01	7130	7130	6990	7930	5870	6900	7129.31	0.00	0	0	7526	7212	7056	6742	6586	7135	6665	39	1030	500	4410	10	1	7711315	539	-9.28	2.53	12	0.00	-753.00	2767.00	11000	20230719	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20240725	090939	57	100.00	KONEX			N	N	N	N		N	7130	230	2	3.33	7130	1	0.23	7130	7130	7130	7930	5870	6900	7130.00	0.00	0	0	7526	7212	7056	6742	6586	7135	6665	39	1030	500	4410	10	1	7711315	550	-9.47	2.58	12	0.00	-753.00	2767.00	11000	20230719	-35.18	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11000	-35.18	20231017	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20240724	160939	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	3067770	439	410.28	7190	7370	6900	8030	5950	6990	6988.09	0.00	0	0	7363	7176	7083	6896	6803	7130	6850	39	1040	500	4470	10	1	7711315	532	-9.16	2.49	12	0.01	-753.00	2767.00	11000	20230718	-37.27	5650	20240626	22.12	10000	-31.00	20240315	5650	22.12	20240626	11000	-37.27	20231017	5650	22.12	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20240724	150954	57	100.00	KONEX			N	N	N	N		N	7130	140	2	2.00	2301870	328	306.54	7190	7370	6990	8030	5950	6990	7017.90	0.00	0	0	7363	7176	7083	6896	6803	7130	6850	39	1040	500	4470	10	1	7711315	550	-9.47	2.58	12	0.00	-753.00	2767.00	11000	20230718	-35.18	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11000	-35.18	20231017	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20240724	140947	57	100.00	KONEX			N	N	N	N		N	7160	170	2	2.43	2280480	325	303.74	7190	7370	6990	8030	5950	6990	7016.86	0.00	0	0	7363	7176	7083	6896	6803	7130	6850	39	1040	500	4470	10	1	7711315	552	-9.51	2.59	12	0.00	-753.00	2767.00	11000	20230718	-34.91	5650	20240626	26.73	10000	-28.40	20240315	5650	26.73	20240626	11000	-34.91	20231017	5650	26.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20240724	130954	57	100.00	KONEX			N	N	N	N		N	7160	170	2	2.43	2273320	324	302.80	7190	7370	6990	8030	5950	6990	7016.42	0.00	0	0	7363	7176	7083	6896	6803	7130	6850	39	1040	500	4470	10	1	7711315	552	-9.51	2.59	12	0.00	-753.00	2767.00	11000	20230718	-34.91	5650	20240626	26.73	10000	-28.40	20240315	5650	26.73	20240626	11000	-34.91	20231017	5650	26.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20240724	120951	57	100.00	KONEX			N	N	N	N		N	7190	200	2	2.86	1944220	277	258.88	7190	7370	7000	8030	5950	6990	7018.84	0.00	0	0	7363	7176	7083	6896	6803	7130	6850	39	1040	500	4470	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11000	20230718	-34.64	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11000	-34.64	20231017	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20240724	110947	57	100.00	KONEX			N	N	N	N		N	7190	200	2	2.86	222030	31	28.97	7190	7370	7000	8030	5950	6990	7162.26	0.00	0	0	7363	7176	7083	6896	6803	7130	6850	39	1040	500	4470	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11000	20230718	-34.64	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11000	-34.64	20231017	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20240724	101014	57	100.00	KONEX			N	N	N	N		N	7190	200	2	2.86	222030	31	28.97	7190	7370	7000	8030	5950	6990	7162.26	0.00	0	0	7363	7176	7083	6896	6803	7130	6850	39	1040	500	4470	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11000	20230718	-34.64	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11000	-34.64	20231017	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20240724	090940	57	100.00	KONEX			N	N	N	N		N	7190	200	2	2.86	7190	1	0.93	7190	7190	7190	8030	5950	6990	7190.00	0.00	0	0	7363	7176	7083	6896	6803	7130	6850	39	1040	500	4470	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11000	20230718	-34.64	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11000	-34.64	20231017	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20240723	160934	57	100.00	KONEX			N	N	N	N		N	6990	-120	5	-1.69	748470	107	13.05	7270	7270	6990	8170	6050	7110	6995.05	0.00	0	0	7496	7302	7206	7012	6916	7255	6965	39	1060	500	4550	10	1	7711315	539	-9.28	2.53	12	0.00	-753.00	2767.00	11000	20230717	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20240723	150956	57	100.00	KONEX			N	N	N	N		N	7250	140	2	1.97	14520	2	0.24	7270	7270	7250	8170	6050	7110	7260.00	0.00	0	0	7496	7302	7206	7012	6916	7255	6965	39	1060	500	4550	10	1	7711315	559	-9.63	2.62	12	0.00	-753.00	2767.00	11000	20230717	-34.09	5650	20240626	28.32	10000	-27.50	20240315	5650	28.32	20240626	11000	-34.09	20231017	5650	28.32	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20240723	140937	57	100.00	KONEX			N	N	N	N		N	7250	140	2	1.97	14520	2	0.24	7270	7270	7250	8170	6050	7110	7260.00	0.00	0	0	7496	7302	7206	7012	6916	7255	6965	39	1060	500	4550	10	1	7711315	559	-9.63	2.62	12	0.00	-753.00	2767.00	11000	20230717	-34.09	5650	20240626	28.32	10000	-27.50	20240315	5650	28.32	20240626	11000	-34.09	20231017	5650	28.32	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20240723	130933	57	100.00	KONEX			N	N	N	N		N	7270	160	2	2.25	7270	1	0.12	7270	7270	7270	8170	6050	7110	7270.00	0.00	0	0	7496	7302	7206	7012	6916	7255	6965	39	1060	500	4550	10	1	7711315	561	-9.65	2.63	12	0.00	-753.00	2767.00	11000	20230717	-33.91	5650	20240626	28.67	10000	-27.30	20240315	5650	28.67	20240626	11000	-33.91	20231017	5650	28.67	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20240723	120940	57	100.00	KONEX			N	N	N	N		N	7270	160	2	2.25	7270	1	0.12	7270	7270	7270	8170	6050	7110	7270.00	0.00	0	0	7496	7302	7206	7012	6916	7255	6965	39	1060	500	4550	10	1	7711315	561	-9.65	2.63	12	0.00	-753.00	2767.00	11000	20230717	-33.91	5650	20240626	28.67	10000	-27.30	20240315	5650	28.67	20240626	11000	-33.91	20231017	5650	28.67	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20240723	110939	57	100.00	KONEX			N	N	N	N		N	7270	160	2	2.25	7270	1	0.12	7270	7270	7270	8170	6050	7110	7270.00	0.00	0	0	7496	7302	7206	7012	6916	7255	6965	39	1060	500	4550	10	1	7711315	561	-9.65	2.63	12	0.00	-753.00	2767.00	11000	20230717	-33.91	5650	20240626	28.67	10000	-27.30	20240315	5650	28.67	20240626	11000	-33.91	20231017	5650	28.67	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20240723	100936	57	100.00	KONEX			N	N	N	N		N	7270	160	2	2.25	7270	1	0.12	7270	7270	7270	8170	6050	7110	7270.00	0.00	0	0	7496	7302	7206	7012	6916	7255	6965	39	1060	500	4550	10	1	7711315	561	-9.65	2.63	12	0.00	-753.00	2767.00	11000	20230717	-33.91	5650	20240626	28.67	10000	-27.30	20240315	5650	28.67	20240626	11000	-33.91	20231017	5650	28.67	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20240723	090945	57	100.00	KONEX			N	N	N	N		N	7270	160	2	2.25	7270	1	0.12	7270	7270	7270	8170	6050	7110	7270.00	0.00	0	0	7496	7302	7206	7012	6916	7255	6965	39	1060	500	4550	10	1	7711315	561	-9.65	2.63	12	0.00	-753.00	2767.00	11000	20230717	-33.91	5650	20240626	28.67	10000	-27.30	20240315	5650	28.67	20240626	11000	-33.91	20231017	5650	28.67	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20240722	160929	57	100.00	KONEX			N	N	N	N		N	7110	-450	5	-5.95	5869670	820	38.26	7200	7400	7110	8690	6430	7560	7158.13	0.00	0	0	8133	7846	7423	7136	6713	7990	7280	39	1130	500	4830	10	1	7711315	548	-9.44	2.57	12	0.01	-753.00	2767.00	11000	20230717	-35.36	5650	20240626	25.84	10000	-28.90	20240315	5650	25.84	20240626	11000	-35.36	20231017	5650	25.84	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20240722	150937	57	100.00	KONEX			N	N	N	N		N	7290	-270	5	-3.57	4803170	670	31.26	7200	7400	7120	8690	6430	7560	7168.91	0.00	0	0	8133	7846	7423	7136	6713	7990	7280	39	1130	500	4830	10	1	7711315	562	-9.68	2.63	12	0.01	-753.00	2767.00	11000	20230717	-33.73	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11000	-33.73	20231017	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20240722	140944	57	100.00	KONEX			N	N	N	N		N	7290	-270	5	-3.57	4803170	670	31.26	7200	7400	7120	8690	6430	7560	7168.91	0.00	0	0	8133	7846	7423	7136	6713	7990	7280	39	1130	500	4830	10	1	7711315	562	-9.68	2.63	12	0.01	-753.00	2767.00	11000	20230717	-33.73	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11000	-33.73	20231017	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20240722	130939	57	100.00	KONEX			N	N	N	N		N	7290	-270	5	-3.57	4803170	670	31.26	7200	7400	7120	8690	6430	7560	7168.91	0.00	0	0	8133	7846	7423	7136	6713	7990	7280	39	1130	500	4830	10	1	7711315	562	-9.68	2.63	12	0.01	-753.00	2767.00	11000	20230717	-33.73	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11000	-33.73	20231017	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20240722	120936	57	100.00	KONEX			N	N	N	N		N	7290	-270	5	-3.57	4803170	670	31.26	7200	7400	7120	8690	6430	7560	7168.91	0.00	0	0	8133	7846	7423	7136	6713	7990	7280	39	1130	500	4830	10	1	7711315	562	-9.68	2.63	12	0.01	-753.00	2767.00	11000	20230717	-33.73	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11000	-33.73	20231017	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20240722	110936	57	100.00	KONEX			N	N	N	N		N	7290	-270	5	-3.57	4803170	670	31.26	7200	7400	7120	8690	6430	7560	7168.91	0.00	0	0	8133	7846	7423	7136	6713	7990	7280	39	1130	500	4830	10	1	7711315	562	-9.68	2.63	12	0.01	-753.00	2767.00	11000	20230717	-33.73	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11000	-33.73	20231017	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20240722	100936	57	100.00	KONEX			N	N	N	N		N	7390	-170	5	-2.25	1388880	193	9.01	7200	7400	7120	8690	6430	7560	7196.27	0.00	0	0	8133	7846	7423	7136	6713	7990	7280	39	1130	500	4830	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11000	20230717	-32.82	5650	20240626	30.80	10000	-26.10	20240315	5650	30.80	20240626	11000	-32.82	20231017	5650	30.80	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20240722	090939	57	100.00	KONEX			N	N	N	N		N	7560	0	3	0.00	0	0	0.00	0	0	0	8690	6430	7560	0.00	0.00	0	0	8133	7846	7423	7136	6713	7990	7280	39	1130	500	4830	10	1	7711315	583	-10.04	2.73	12	0.00	-753.00	2767.00	11000	20230717	-31.27	5650	20240626	33.81	10000	-24.40	20240315	5650	33.81	20240626	11000	-31.27	20231017	5650	33.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20240719	160912	57	100.00	KONEX			N	N	N	N		N	7560	270	2	3.70	15451440	2143	196.25	7370	7710	7000	8380	6200	7290	7210.19	0.00	0	0	7563	7426	7203	7066	6843	7495	7135	39	1090	500	4660	10	1	7711315	583	-10.04	2.73	12	0.03	-753.00	2767.00	11450	20230713	-33.97	5650	20240626	33.81	10000	-24.40	20240315	5650	33.81	20240626	11000	-31.27	20230719	5650	33.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20240719	150922	57	100.00	KONEX			N	N	N	N		N	7290	0	3	0.00	13923240	1934	177.11	7370	7710	7000	8380	6200	7290	7199.19	0.00	0	0	7563	7426	7203	7066	6843	7495	7135	39	1090	500	4660	10	1	7711315	562	-9.68	2.63	12	0.03	-753.00	2767.00	11450	20230713	-36.33	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11000	-33.73	20230719	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20240719	140923	57	100.00	KONEX			N	N	N	N		N	7340	50	2	0.69	6843880	959	87.82	7370	7370	7000	8380	6200	7290	7136.48	0.00	0	0	7563	7426	7203	7066	6843	7495	7135	39	1090	500	4660	10	1	7711315	566	-9.75	2.65	12	0.01	-753.00	2767.00	11450	20230713	-35.90	5650	20240626	29.91	10000	-26.60	20240315	5650	29.91	20240626	11000	-33.27	20230719	5650	29.91	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20240719	130915	57	100.00	KONEX			N	N	N	N		N	7330	40	2	0.55	982810	139	12.73	7370	7370	7000	8380	6200	7290	7070.58	0.00	0	0	7563	7426	7203	7066	6843	7495	7135	39	1090	500	4660	10	1	7711315	565	-9.73	2.65	12	0.00	-753.00	2767.00	11450	20230713	-35.98	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20230719	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20240719	120916	57	100.00	KONEX			N	N	N	N		N	7330	40	2	0.55	982810	139	12.73	7370	7370	7000	8380	6200	7290	7070.58	0.00	0	0	7563	7426	7203	7066	6843	7495	7135	39	1090	500	4660	10	1	7711315	565	-9.73	2.65	12	0.00	-753.00	2767.00	11450	20230713	-35.98	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20230719	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20240719	110924	57	100.00	KONEX			N	N	N	N		N	7330	40	2	0.55	982810	139	12.73	7370	7370	7000	8380	6200	7290	7070.58	0.00	0	0	7563	7426	7203	7066	6843	7495	7135	39	1090	500	4660	10	1	7711315	565	-9.73	2.65	12	0.00	-753.00	2767.00	11450	20230713	-35.98	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20230719	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20240719	100851	57	100.00	KONEX			N	N	N	N		N	7330	40	2	0.55	982810	139	12.73	7370	7370	7000	8380	6200	7290	7070.58	0.00	0	0	7563	7426	7203	7066	6843	7495	7135	39	1090	500	4660	10	1	7711315	565	-9.73	2.65	12	0.00	-753.00	2767.00	11450	20230713	-35.98	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20230719	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20240719	090928	57	100.00	KONEX			N	N	N	N		N	7370	80	2	1.10	887920	126	11.54	7370	7370	7000	8380	6200	7290	7046.98	0.00	0	0	7563	7426	7203	7066	6843	7495	7135	39	1090	500	4660	10	1	7711315	568	-9.79	2.66	12	0.00	-753.00	2767.00	11450	20230713	-35.63	5650	20240626	30.44	10000	-26.30	20240315	5650	30.44	20240626	11000	-33.00	20230719	5650	30.44	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20240718	160906	57	100.00	KONEX			N	N	N	N		N	7290	160	2	2.24	7717620	1092	802.94	7100	7340	6980	8190	6070	7130	7067.42	0.00	0	0	7290	7210	7110	7030	6930	7160	6980	39	1060	500	4560	10	1	7711315	562	-9.68	2.63	12	0.01	-753.00	2767.00	11970	20230712	-39.10	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11000	-33.73	20230718	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20240718	150915	57	100.00	KONEX			N	N	N	N		N	7330	200	2	2.81	7703040	1090	801.47	7100	7340	6980	8190	6070	7130	7067.01	0.00	0	0	7290	7210	7110	7030	6930	7160	6980	39	1060	500	4560	10	1	7711315	565	-9.73	2.65	12	0.01	-753.00	2767.00	11970	20230712	-38.76	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20230718	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20240718	140908	57	100.00	KONEX			N	N	N	N		N	7330	200	2	2.81	7703040	1090	801.47	7100	7340	6980	8190	6070	7130	7067.01	0.00	0	0	7290	7210	7110	7030	6930	7160	6980	39	1060	500	4560	10	1	7711315	565	-9.73	2.65	12	0.01	-753.00	2767.00	11970	20230712	-38.76	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20230718	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20240718	130910	57	100.00	KONEX			N	N	N	N		N	7330	200	2	2.81	7703040	1090	801.47	7100	7340	6980	8190	6070	7130	7067.01	0.00	0	0	7290	7210	7110	7030	6930	7160	6980	39	1060	500	4560	10	1	7711315	565	-9.73	2.65	12	0.01	-753.00	2767.00	11970	20230712	-38.76	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20230718	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20240718	120910	57	100.00	KONEX			N	N	N	N		N	7330	200	2	2.81	7703040	1090	801.47	7100	7340	6980	8190	6070	7130	7067.01	0.00	0	0	7290	7210	7110	7030	6930	7160	6980	39	1060	500	4560	10	1	7711315	565	-9.73	2.65	12	0.01	-753.00	2767.00	11970	20230712	-38.76	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20230718	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20240718	110917	57	100.00	KONEX			N	N	N	N		N	7200	70	2	0.98	7036830	995	731.62	7100	7200	6990	8190	6070	7130	7072.19	0.00	0	0	7290	7210	7110	7030	6930	7160	6980	39	1060	500	4560	10	1	7711315	555	-9.56	2.60	12	0.01	-753.00	2767.00	11970	20230712	-39.85	5650	20240626	27.43	10000	-28.00	20240315	5650	27.43	20240626	11000	-34.55	20230718	5650	27.43	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20240718	100917	57	100.00	KONEX			N	N	N	N		N	7110	-20	5	-0.28	5501190	776	570.59	7100	7120	6990	8190	6070	7130	7089.16	0.00	0	0	7290	7210	7110	7030	6930	7160	6980	39	1060	500	4560	10	1	7711315	548	-9.44	2.57	12	0.01	-753.00	2767.00	11970	20230712	-40.60	5650	20240626	25.84	10000	-28.90	20240315	5650	25.84	20240626	11000	-35.36	20230718	5650	25.84	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20240718	090916	57	100.00	KONEX			N	N	N	N		N	7120	-10	5	-0.14	1427120	201	147.79	7100	7120	7100	8190	6070	7130	7100.10	0.00	0	0	7290	7210	7110	7030	6930	7160	6980	39	1060	500	4560	10	1	7711315	549	-9.46	2.57	12	0.00	-753.00	2767.00	11970	20230712	-40.52	5650	20240626	26.02	10000	-28.80	20240315	5650	26.02	20240626	11000	-35.27	20230718	5650	26.02	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20240717	160955	57	100.00	KONEX			N	N	N	N		N	7130	20	2	0.28	965620	136	30.77	7190	7190	7010	8170	6050	7110	7100.15	0.00	0	0	7543	7326	7163	6946	6783	7245	6865	39	1060	500	4550	10	1	7711315	550	-9.47	2.58	12	0.00	-753.00	2767.00	11970	20230712	-40.43	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11000	-35.18	20230717	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20240717	151000	57	100.00	KONEX			N	N	N	N		N	7130	20	2	0.28	965620	136	30.77	7190	7190	7010	8170	6050	7110	7100.15	0.00	0	0	7543	7326	7163	6946	6783	7245	6865	39	1060	500	4550	10	1	7711315	550	-9.47	2.58	12	0.00	-753.00	2767.00	11970	20230712	-40.43	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11000	-35.18	20230717	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20240717	140957	57	100.00	KONEX			N	N	N	N		N	7130	20	2	0.28	21330	3	0.68	7190	7190	7010	8170	6050	7110	7110.00	0.00	0	0	7543	7326	7163	6946	6783	7245	6865	39	1060	500	4550	10	1	7711315	550	-9.47	2.58	12	0.00	-753.00	2767.00	11970	20230712	-40.43	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11000	-35.18	20230717	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20240717	130955	57	100.00	KONEX			N	N	N	N		N	7190	80	2	1.13	7190	1	0.23	7190	7190	7190	8170	6050	7110	7190.00	0.00	0	0	7543	7326	7163	6946	6783	7245	6865	39	1060	500	4550	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11970	20230712	-39.93	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11000	-34.64	20230717	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20240717	120957	57	100.00	KONEX			N	N	N	N		N	7190	80	2	1.13	7190	1	0.23	7190	7190	7190	8170	6050	7110	7190.00	0.00	0	0	7543	7326	7163	6946	6783	7245	6865	39	1060	500	4550	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11970	20230712	-39.93	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11000	-34.64	20230717	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20240717	110957	57	100.00	KONEX			N	N	N	N		N	7190	80	2	1.13	7190	1	0.23	7190	7190	7190	8170	6050	7110	7190.00	0.00	0	0	7543	7326	7163	6946	6783	7245	6865	39	1060	500	4550	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11970	20230712	-39.93	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11000	-34.64	20230717	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20240717	100958	57	100.00	KONEX			N	N	N	N		N	7190	80	2	1.13	7190	1	0.23	7190	7190	7190	8170	6050	7110	7190.00	0.00	0	0	7543	7326	7163	6946	6783	7245	6865	39	1060	500	4550	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11970	20230712	-39.93	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11000	-34.64	20230717	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20240717	090807	57	100.00	KONEX			N	N	N	N		N	7190	80	2	1.13	7190	1	0.23	7190	7190	7190	8170	6050	7110	7190.00	0.00	0	0	7543	7326	7163	6946	6783	7245	6865	39	1060	500	4550	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11970	20230712	-39.93	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11000	-34.64	20230717	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20240716	160959	57	100.00	KONEX			N	N	N	N		N	7110	80	2	1.14	3146750	442	113.62	7190	7380	7000	8080	5980	7030	7119.34	0.00	0	0	7230	7130	7020	6920	6810	7180	6970	39	1050	500	4490	10	1	7711315	548	-9.44	2.57	12	0.01	-753.00	2767.00	11970	20230712	-40.60	5650	20240626	25.84	10000	-28.90	20240315	5650	25.84	20240626	11000	-35.36	20230717	5650	25.84	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20240716	151009	57	100.00	KONEX			N	N	N	N		N	7140	110	2	1.56	2003140	279	71.72	7190	7380	7100	8080	5980	7030	7179.71	0.00	0	0	7230	7130	7020	6920	6810	7180	6970	39	1050	500	4490	10	1	7711315	551	-9.48	2.58	12	0.00	-753.00	2767.00	11970	20230712	-40.35	5650	20240626	26.37	10000	-28.60	20240315	5650	26.37	20240626	11000	-35.09	20230717	5650	26.37	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20240716	141005	57	100.00	KONEX			N	N	N	N		N	7140	110	2	1.56	2003140	279	71.72	7190	7380	7100	8080	5980	7030	7179.71	0.00	0	0	7230	7130	7020	6920	6810	7180	6970	39	1050	500	4490	10	1	7711315	551	-9.48	2.58	12	0.00	-753.00	2767.00	11970	20230712	-40.35	5650	20240626	26.37	10000	-28.60	20240315	5650	26.37	20240626	11000	-35.09	20230717	5650	26.37	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20240716	131005	57	100.00	KONEX			N	N	N	N		N	7140	110	2	1.56	2003140	279	71.72	7190	7380	7100	8080	5980	7030	7179.71	0.00	0	0	7230	7130	7020	6920	6810	7180	6970	39	1050	500	4490	10	1	7711315	551	-9.48	2.58	12	0.00	-753.00	2767.00	11970	20230712	-40.35	5650	20240626	26.37	10000	-28.60	20240315	5650	26.37	20240626	11000	-35.09	20230717	5650	26.37	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20240716	121003	57	100.00	KONEX			N	N	N	N		N	7240	210	2	2.99	1967440	274	70.44	7190	7380	7100	8080	5980	7030	7180.44	0.00	0	0	7230	7130	7020	6920	6810	7180	6970	39	1050	500	4490	10	1	7711315	558	-9.61	2.62	12	0.00	-753.00	2767.00	11970	20230712	-39.52	5650	20240626	28.14	10000	-27.60	20240315	5650	28.14	20240626	11000	-34.18	20230717	5650	28.14	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20240716	111003	57	100.00	KONEX			N	N	N	N		N	7380	350	2	4.98	460450	64	16.45	7190	7380	7190	8080	5980	7030	7194.53	0.00	0	0	7230	7130	7020	6920	6810	7180	6970	39	1050	500	4490	10	1	7711315	569	-9.80	2.67	12	0.00	-753.00	2767.00	11970	20230712	-38.35	5650	20240626	30.62	10000	-26.20	20240315	5650	30.62	20240626	11000	-32.91	20230717	5650	30.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20240716	101004	57	100.00	KONEX			N	N	N	N		N	7380	350	2	4.98	460450	64	16.45	7190	7380	7190	8080	5980	7030	7194.53	0.00	0	0	7230	7130	7020	6920	6810	7180	6970	39	1050	500	4490	10	1	7711315	569	-9.80	2.67	12	0.00	-753.00	2767.00	11970	20230712	-38.35	5650	20240626	30.62	10000	-26.20	20240315	5650	30.62	20240626	11000	-32.91	20230717	5650	30.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20240716	091002	57	100.00	KONEX			N	N	N	N		N	7190	160	2	2.28	7190	1	0.26	7190	7190	7190	8080	5980	7030	7190.00	0.00	0	0	7230	7130	7020	6920	6810	7180	6970	39	1050	500	4490	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11970	20230712	-39.93	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11000	-34.64	20230717	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20240715	160947	57	100.00	KONEX			N	N	N	N		N	7030	-100	5	-1.40	2712530	389	131.86	7000	7120	6910	8190	6070	7130	6973.08	0.00	0	0	7316	7222	7106	7012	6896	7165	6955	39	1060	500	4560	10	1	7711315	542	-9.34	2.54	12	0.01	-753.00	2767.00	11970	20230712	-41.27	5650	20240626	24.42	10000	-29.70	20240315	5650	24.42	20240626	11000	-36.09	20230717	5650	24.42	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20240715	150955	57	100.00	KONEX			N	N	N	N		N	7030	-100	5	-1.40	2712530	389	131.86	7000	7120	6910	8190	6070	7130	6973.08	0.00	0	0	7316	7222	7106	7012	6896	7165	6955	39	1060	500	4560	10	1	7711315	542	-9.34	2.54	12	0.01	-753.00	2767.00	11970	20230712	-41.27	5650	20240626	24.42	10000	-29.70	20240315	5650	24.42	20240626	11000	-36.09	20230717	5650	24.42	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20240715	140952	57	100.00	KONEX			N	N	N	N		N	7030	-100	5	-1.40	2712530	389	131.86	7000	7120	6910	8190	6070	7130	6973.08	0.00	0	0	7316	7222	7106	7012	6896	7165	6955	39	1060	500	4560	10	1	7711315	542	-9.34	2.54	12	0.01	-753.00	2767.00	11970	20230712	-41.27	5650	20240626	24.42	10000	-29.70	20240315	5650	24.42	20240626	11000	-36.09	20230717	5650	24.42	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20240715	130954	57	100.00	KONEX			N	N	N	N		N	7030	-100	5	-1.40	2712530	389	131.86	7000	7120	6910	8190	6070	7130	6973.08	0.00	0	0	7316	7222	7106	7012	6896	7165	6955	39	1060	500	4560	10	1	7711315	542	-9.34	2.54	12	0.01	-753.00	2767.00	11970	20230712	-41.27	5650	20240626	24.42	10000	-29.70	20240315	5650	24.42	20240626	11000	-36.09	20230717	5650	24.42	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20240715	120953	57	100.00	KONEX			N	N	N	N		N	7040	-90	5	-1.26	2585990	371	125.76	7000	7120	6910	8190	6070	7130	6970.32	0.00	0	0	7316	7222	7106	7012	6896	7165	6955	39	1060	500	4560	10	1	7711315	543	-9.35	2.54	12	0.00	-753.00	2767.00	11970	20230712	-41.19	5650	20240626	24.60	10000	-29.60	20240315	5650	24.60	20240626	11000	-36.00	20230717	5650	24.60	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20240715	110953	57	100.00	KONEX			N	N	N	N		N	7110	-20	5	-0.28	528170	75	25.42	7000	7120	7000	8190	6070	7130	7042.27	0.00	0	0	7316	7222	7106	7012	6896	7165	6955	39	1060	500	4560	10	1	7711315	548	-9.44	2.57	12	0.00	-753.00	2767.00	11970	20230712	-40.60	5650	20240626	25.84	10000	-28.90	20240315	5650	25.84	20240626	11000	-35.36	20230717	5650	25.84	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20240715	100952	57	100.00	KONEX			N	N	N	N		N	7120	-10	5	-0.14	521060	74	25.08	7000	7120	7000	8190	6070	7130	7041.35	0.00	0	0	7316	7222	7106	7012	6896	7165	6955	39	1060	500	4560	10	1	7711315	549	-9.46	2.57	12	0.00	-753.00	2767.00	11970	20230712	-40.52	5650	20240626	26.02	10000	-28.80	20240315	5650	26.02	20240626	11000	-35.27	20230717	5650	26.02	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20240715	090954	57	100.00	KONEX			N	N	N	N		N	7130	0	3	0.00	0	0	0.00	0	0	0	8190	6070	7130	0.00	0.00	0	0	7316	7222	7106	7012	6896	7165	6955	39	1060	500	4560	10	1	7711315	550	-9.47	2.58	12	0.00	-753.00	2767.00	11970	20230712	-40.43	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11000	-35.18	20230717	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20240712	160945	57	100.00	KONEX			N	N	N	N		N	7130	-50	5	-0.70	2064430	295	258.77	7200	7200	6990	8250	6110	7180	6998.07	0.00	0	0	7446	7312	7056	6922	6666	7380	6990	39	1070	500	4590	10	1	7711315	550	-9.47	2.58	12	0.00	-753.00	2767.00	11990	20230706	-40.53	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11970	-40.43	20230712	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20240712	150952	57	100.00	KONEX			N	N	N	N		N	7130	-50	5	-0.70	2064430	295	258.77	7200	7200	6990	8250	6110	7180	6998.07	0.00	0	0	7446	7312	7056	6922	6666	7380	6990	39	1070	500	4590	10	1	7711315	550	-9.47	2.58	12	0.00	-753.00	2767.00	11990	20230706	-40.53	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11970	-40.43	20230712	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20240712	140955	57	100.00	KONEX			N	N	N	N		N	7130	-50	5	-0.70	2064430	295	258.77	7200	7200	6990	8250	6110	7180	6998.07	0.00	0	0	7446	7312	7056	6922	6666	7380	6990	39	1070	500	4590	10	1	7711315	550	-9.47	2.58	12	0.00	-753.00	2767.00	11990	20230706	-40.53	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11970	-40.43	20230712	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20240712	130948	57	100.00	KONEX			N	N	N	N		N	7130	-50	5	-0.70	2064430	295	258.77	7200	7200	6990	8250	6110	7180	6998.07	0.00	0	0	7446	7312	7056	6922	6666	7380	6990	39	1070	500	4590	10	1	7711315	550	-9.47	2.58	12	0.00	-753.00	2767.00	11990	20230706	-40.53	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11970	-40.43	20230712	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20240712	120950	57	100.00	KONEX			N	N	N	N		N	7130	-50	5	-0.70	2064430	295	258.77	7200	7200	6990	8250	6110	7180	6998.07	0.00	0	0	7446	7312	7056	6922	6666	7380	6990	39	1070	500	4590	10	1	7711315	550	-9.47	2.58	12	0.00	-753.00	2767.00	11990	20230706	-40.53	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11970	-40.43	20230712	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20240712	110947	57	100.00	KONEX			N	N	N	N		N	7000	-180	5	-2.51	748300	107	93.86	7200	7200	6990	8250	6110	7180	6993.46	0.00	0	0	7446	7312	7056	6922	6666	7380	6990	39	1070	500	4590	10	1	7711315	540	-9.30	2.53	12	0.00	-753.00	2767.00	11990	20230706	-41.62	5650	20240626	23.89	10000	-30.00	20240315	5650	23.89	20240626	11970	-41.52	20230712	5650	23.89	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20240712	100948	57	100.00	KONEX			N	N	N	N		N	7200	20	2	0.28	7200	1	0.88	7200	7200	7200	8250	6110	7180	7200.00	0.00	0	0	7446	7312	7056	6922	6666	7380	6990	39	1070	500	4590	10	1	7711315	555	-9.56	2.60	12	0.00	-753.00	2767.00	11990	20230706	-39.95	5650	20240626	27.43	10000	-28.00	20240315	5650	27.43	20240626	11970	-39.85	20230712	5650	27.43	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20240712	090946	57	100.00	KONEX			N	N	N	N		N	7200	20	2	0.28	7200	1	0.88	7200	7200	7200	8250	6110	7180	7200.00	0.00	0	0	7446	7312	7056	6922	6666	7380	6990	39	1070	500	4590	10	1	7711315	555	-9.56	2.60	12	0.00	-753.00	2767.00	11990	20230706	-39.95	5650	20240626	27.43	10000	-28.00	20240315	5650	27.43	20240626	11970	-39.85	20230712	5650	27.43	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20240711	160941	57	100.00	KONEX			N	N	N	N		N	7180	90	2	1.27	778760	114	14.94	6800	7190	6800	8150	6030	7090	6831.23	0.00	0	0	7183	7136	7063	7016	6943	7160	7040	39	1060	500	4530	10	1	7711315	554	-9.54	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20240711	150948	57	100.00	KONEX			N	N	N	N		N	7180	90	2	1.27	778760	114	14.94	6800	7190	6800	8150	6030	7090	6831.23	0.00	0	0	7183	7136	7063	7016	6943	7160	7040	39	1060	500	4530	10	1	7711315	554	-9.54	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20240711	140948	57	100.00	KONEX			N	N	N	N		N	7180	90	2	1.27	778760	114	14.94	6800	7190	6800	8150	6030	7090	6831.23	0.00	0	0	7183	7136	7063	7016	6943	7160	7040	39	1060	500	4530	10	1	7711315	554	-9.54	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20240711	130947	57	100.00	KONEX			N	N	N	N		N	7180	90	2	1.27	778760	114	14.94	6800	7190	6800	8150	6030	7090	6831.23	0.00	0	0	7183	7136	7063	7016	6943	7160	7040	39	1060	500	4530	10	1	7711315	554	-9.54	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20240711	120946	57	100.00	KONEX			N	N	N	N		N	7180	90	2	1.27	778760	114	14.94	6800	7190	6800	8150	6030	7090	6831.23	0.00	0	0	7183	7136	7063	7016	6943	7160	7040	39	1060	500	4530	10	1	7711315	554	-9.54	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20240711	110942	57	100.00	KONEX			N	N	N	N		N	7180	90	2	1.27	778760	114	14.94	6800	7190	6800	8150	6030	7090	6831.23	0.00	0	0	7183	7136	7063	7016	6943	7160	7040	39	1060	500	4530	10	1	7711315	554	-9.54	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20240711	100945	57	100.00	KONEX			N	N	N	N		N	7180	90	2	1.27	778760	114	14.94	6800	7190	6800	8150	6030	7090	6831.23	0.00	0	0	7183	7136	7063	7016	6943	7160	7040	39	1060	500	4530	10	1	7711315	554	-9.54	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20240711	090942	57	100.00	KONEX			N	N	N	N		N	7190	100	2	1.41	680390	100	13.11	6800	7190	6800	8150	6030	7090	6803.90	0.00	0	0	7183	7136	7063	7016	6943	7160	7040	39	1060	500	4530	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11990	20230706	-40.03	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11970	-39.93	20230712	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20240710	160939	57	100.00	KONEX			N	N	N	N		N	7090	-30	5	-0.42	5397440	763	114.22	7000	7110	6990	8180	6060	7120	7073.97	0.00	0	0	7260	7190	7090	7020	6920	7140	6970	39	1060	500	4550	10	1	7711315	547	-9.42	2.56	12	0.01	-753.00	2767.00	11990	20230706	-40.87	5650	20240626	25.49	10000	-29.10	20240315	5650	25.49	20240626	11970	-40.77	20230712	5650	25.49	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20240710	150942	57	100.00	KONEX			N	N	N	N		N	7090	-30	5	-0.42	5397440	763	114.22	7000	7110	6990	8180	6060	7120	7073.97	0.00	0	0	7260	7190	7090	7020	6920	7140	6970	39	1060	500	4550	10	1	7711315	547	-9.42	2.56	12	0.01	-753.00	2767.00	11990	20230706	-40.87	5650	20240626	25.49	10000	-29.10	20240315	5650	25.49	20240626	11970	-40.77	20230712	5650	25.49	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20240710	140942	57	100.00	KONEX			N	N	N	N		N	7090	-30	5	-0.42	5397440	763	114.22	7000	7110	6990	8180	6060	7120	7073.97	0.00	0	0	7260	7190	7090	7020	6920	7140	6970	39	1060	500	4550	10	1	7711315	547	-9.42	2.56	12	0.01	-753.00	2767.00	11990	20230706	-40.87	5650	20240626	25.49	10000	-29.10	20240315	5650	25.49	20240626	11970	-40.77	20230712	5650	25.49	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20240710	130942	57	100.00	KONEX			N	N	N	N		N	7110	-10	5	-0.14	4921720	695	104.04	7000	7110	7000	8180	6060	7120	7081.61	0.00	0	0	7260	7190	7090	7020	6920	7140	6970	39	1060	500	4550	10	1	7711315	548	-9.44	2.57	12	0.01	-753.00	2767.00	11990	20230706	-40.70	5650	20240626	25.84	10000	-28.90	20240315	5650	25.84	20240626	11970	-40.60	20230712	5650	25.84	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20240710	120940	57	100.00	KONEX			N	N	N	N		N	7110	-10	5	-0.14	4921720	695	104.04	7000	7110	7000	8180	6060	7120	7081.61	0.00	0	0	7260	7190	7090	7020	6920	7140	6970	39	1060	500	4550	10	1	7711315	548	-9.44	2.57	12	0.01	-753.00	2767.00	11990	20230706	-40.70	5650	20240626	25.84	10000	-28.90	20240315	5650	25.84	20240626	11970	-40.60	20230712	5650	25.84	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20240710	110941	57	100.00	KONEX			N	N	N	N		N	7110	-10	5	-0.14	4921720	695	104.04	7000	7110	7000	8180	6060	7120	7081.61	0.00	0	0	7260	7190	7090	7020	6920	7140	6970	39	1060	500	4550	10	1	7711315	548	-9.44	2.57	12	0.01	-753.00	2767.00	11990	20230706	-40.70	5650	20240626	25.84	10000	-28.90	20240315	5650	25.84	20240626	11970	-40.60	20230712	5650	25.84	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20240710	100936	57	100.00	KONEX			N	N	N	N		N	7110	-10	5	-0.14	903110	129	19.31	7000	7110	7000	8180	6060	7120	7000.85	0.00	0	0	7260	7190	7090	7020	6920	7140	6970	39	1060	500	4550	10	1	7711315	548	-9.44	2.57	12	0.00	-753.00	2767.00	11990	20230706	-40.70	5650	20240626	25.84	10000	-28.90	20240315	5650	25.84	20240626	11970	-40.60	20230712	5650	25.84	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20240710	090942	57	100.00	KONEX			N	N	N	N		N	7120	0	3	0.00	0	0	0.00	0	0	0	8180	6060	7120	0.00	0.00	0	0	7260	7190	7090	7020	6920	7140	6970	39	1060	500	4550	10	1	7711315	549	-9.46	2.57	12	0.00	-753.00	2767.00	11990	20230706	-40.62	5650	20240626	26.02	10000	-28.80	20240315	5650	26.02	20240626	11970	-40.52	20230712	5650	26.02	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
130	20240709	160936	57	100.00	KONEX			N	N	N	N		N	7120	-60	5	-0.84	4721300	668	61.06	7160	7160	6990	8250	6110	7180	7067.81	0.00	0	0	7393	7286	7133	7026	6873	7210	6950	39	1070	500	4590	10	1	7711315	549	-9.46	2.57	12	0.01	-753.00	2767.00	11990	20230706	-40.62	5650	20240626	26.02	10000	-28.80	20240315	5650	26.02	20240626	11970	-40.52	20230712	5650	26.02	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
131	20240709	150940	57	100.00	KONEX			N	N	N	N		N	7120	-60	5	-0.84	4721300	668	61.06	7160	7160	6990	8250	6110	7180	7067.81	0.00	0	0	7393	7286	7133	7026	6873	7210	6950	39	1070	500	4590	10	1	7711315	549	-9.46	2.57	12	0.01	-753.00	2767.00	11990	20230706	-40.62	5650	20240626	26.02	10000	-28.80	20240315	5650	26.02	20240626	11970	-40.52	20230712	5650	26.02	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
132	20240709	140940	57	100.00	KONEX			N	N	N	N		N	7120	-60	5	-0.84	4721300	668	61.06	7160	7160	6990	8250	6110	7180	7067.81	0.00	0	0	7393	7286	7133	7026	6873	7210	6950	39	1070	500	4590	10	1	7711315	549	-9.46	2.57	12	0.01	-753.00	2767.00	11990	20230706	-40.62	5650	20240626	26.02	10000	-28.80	20240315	5650	26.02	20240626	11970	-40.52	20230712	5650	26.02	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
133	20240709	130943	57	100.00	KONEX			N	N	N	N		N	7120	-60	5	-0.84	4721300	668	61.06	7160	7160	6990	8250	6110	7180	7067.81	0.00	0	0	7393	7286	7133	7026	6873	7210	6950	39	1070	500	4590	10	1	7711315	549	-9.46	2.57	12	0.01	-753.00	2767.00	11990	20230706	-40.62	5650	20240626	26.02	10000	-28.80	20240315	5650	26.02	20240626	11970	-40.52	20230712	5650	26.02	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
134	20240709	120944	57	100.00	KONEX			N	N	N	N		N	7120	-60	5	-0.84	4686180	663	60.60	7160	7160	6990	8250	6110	7180	7068.14	0.00	0	0	7393	7286	7133	7026	6873	7210	6950	39	1070	500	4590	10	1	7711315	549	-9.46	2.57	12	0.01	-753.00	2767.00	11990	20230706	-40.62	5650	20240626	26.02	10000	-28.80	20240315	5650	26.02	20240626	11970	-40.52	20230712	5650	26.02	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
135	20240709	110945	57	100.00	KONEX			N	N	N	N		N	7150	-30	5	-0.42	2214000	310	28.34	7160	7160	7000	8250	6110	7180	7141.94	0.00	0	0	7393	7286	7133	7026	6873	7210	6950	39	1070	500	4590	10	1	7711315	551	-9.50	2.58	12	0.00	-753.00	2767.00	11990	20230706	-40.37	5650	20240626	26.55	10000	-28.50	20240315	5650	26.55	20240626	11970	-40.27	20230712	5650	26.55	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
136	20240709	100941	57	100.00	KONEX			N	N	N	N		N	7150	-30	5	-0.42	2078150	291	26.60	7160	7160	7000	8250	6110	7180	7141.41	0.00	0	0	7393	7286	7133	7026	6873	7210	6950	39	1070	500	4590	10	1	7711315	551	-9.50	2.58	12	0.00	-753.00	2767.00	11990	20230706	-40.37	5650	20240626	26.55	10000	-28.50	20240315	5650	26.55	20240626	11970	-40.27	20230712	5650	26.55	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
137	20240709	090938	57	100.00	KONEX			N	N	N	N		N	7160	-20	5	-0.28	1432000	200	18.28	7160	7160	7160	8250	6110	7180	7160.00	0.00	0	0	7393	7286	7133	7026	6873	7210	6950	39	1070	500	4590	10	1	7711315	552	-9.51	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.28	5650	20240626	26.73	10000	-28.40	20240315	5650	26.73	20240626	11970	-40.18	20230712	5650	26.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
138	20240708	160932	57	100.00	KONEX			N	N	N	N		N	7180	-210	5	-2.84	7691580	1094	56.95	7240	7240	6980	8490	6290	7390	7030.69	0.00	0	0	7890	7640	7320	7070	6750	7675	7105	39	1100	500	4720	10	1	7711315	554	-9.54	2.59	12	0.01	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
139	20240708	150934	57	100.00	KONEX			N	N	N	N		N	7180	-210	5	-2.84	7691580	1094	56.95	7240	7240	6980	8490	6290	7390	7030.69	0.00	0	0	7890	7640	7320	7070	6750	7675	7105	39	1100	500	4720	10	1	7711315	554	-9.54	2.59	12	0.01	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
140	20240708	140937	57	100.00	KONEX			N	N	N	N		N	7180	-210	5	-2.84	7684400	1093	56.90	7240	7240	6980	8490	6290	7390	7030.56	0.00	0	0	7890	7640	7320	7070	6750	7675	7105	39	1100	500	4720	10	1	7711315	554	-9.54	2.59	12	0.01	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
141	20240708	130932	57	100.00	KONEX			N	N	N	N		N	7180	-210	5	-2.84	7684400	1093	56.90	7240	7240	6980	8490	6290	7390	7030.56	0.00	0	0	7890	7640	7320	7070	6750	7675	7105	39	1100	500	4720	10	1	7711315	554	-9.54	2.59	12	0.01	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
142	20240708	120935	57	100.00	KONEX			N	N	N	N		N	7180	-210	5	-2.84	6871130	977	50.86	7240	7240	7010	8490	6290	7390	7032.89	0.00	0	0	7890	7640	7320	7070	6750	7675	7105	39	1100	500	4720	10	1	7711315	554	-9.54	2.59	12	0.01	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
143	20240708	110932	57	100.00	KONEX			N	N	N	N		N	7180	-210	5	-2.84	6871130	977	50.86	7240	7240	7010	8490	6290	7390	7032.89	0.00	0	0	7890	7640	7320	7070	6750	7675	7105	39	1100	500	4720	10	1	7711315	554	-9.54	2.59	12	0.01	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
144	20240708	100932	57	100.00	KONEX			N	N	N	N		N	7180	-210	5	-2.84	6716740	955	49.71	7240	7240	7010	8490	6290	7390	7033.24	0.00	0	0	7890	7640	7320	7070	6750	7675	7105	39	1100	500	4720	10	1	7711315	554	-9.54	2.59	12	0.01	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11970	-40.02	20230712	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
145	20240708	090932	57	100.00	KONEX			N	N	N	N		N	7240	-150	5	-2.03	36200	5	0.26	7240	7240	7240	8490	6290	7390	7240.00	0.00	0	0	7890	7640	7320	7070	6750	7675	7105	39	1100	500	4720	10	1	7711315	558	-9.61	2.62	12	0.00	-753.00	2767.00	11990	20230706	-39.62	5650	20240626	28.14	10000	-27.60	20240315	5650	28.14	20240626	11970	-39.52	20230712	5650	28.14	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
146	20240705	160927	57	100.00	KONEX			N	N	N	N		N	7390	-170	5	-2.25	13662030	1921	230.61	7390	7570	7000	8690	6430	7560	7111.94	0.00	0	0	7973	7766	7383	7176	6793	7870	7280	39	1130	500	4830	10	1	7711315	570	-9.81	2.67	12	0.02	-753.00	2767.00	11990	20230706	-38.37	5650	20240626	30.80	10000	-26.10	20240315	5650	30.80	20240626	11990	-38.37	20230706	5650	30.80	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
147	20240705	150931	57	100.00	KONEX			N	N	N	N		N	7290	-270	5	-3.57	11037530	1561	187.39	7390	7570	7000	8690	6430	7560	7070.81	0.00	0	0	7973	7766	7383	7176	6793	7870	7280	39	1130	500	4830	10	1	7711315	562	-9.68	2.63	12	0.02	-753.00	2767.00	11990	20230706	-39.20	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11990	-39.20	20230706	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
148	20240705	140933	57	100.00	KONEX			N	N	N	N		N	7290	-270	5	-3.57	6722570	946	113.57	7390	7570	7050	8690	6430	7560	7106.31	0.00	0	0	7973	7766	7383	7176	6793	7870	7280	39	1130	500	4830	10	1	7711315	562	-9.68	2.63	12	0.01	-753.00	2767.00	11990	20230706	-39.20	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11990	-39.20	20230706	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
149	20240705	130930	57	100.00	KONEX			N	N	N	N		N	7290	-270	5	-3.57	6089290	857	102.88	7390	7570	7050	8690	6430	7560	7105.36	0.00	0	0	7973	7766	7383	7176	6793	7870	7280	39	1130	500	4830	10	1	7711315	562	-9.68	2.63	12	0.01	-753.00	2767.00	11990	20230706	-39.20	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11990	-39.20	20230706	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
150	20240705	120931	57	100.00	KONEX			N	N	N	N		N	7570	10	2	0.13	804390	112	13.45	7390	7570	7060	8690	6430	7560	7182.05	0.00	0	0	7973	7766	7383	7176	6793	7870	7280	39	1130	500	4830	10	1	7711315	584	-10.05	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.86	5650	20240626	33.98	10000	-24.30	20240315	5650	33.98	20240626	11990	-36.86	20230706	5650	33.98	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
151	20240705	110928	57	100.00	KONEX			N	N	N	N		N	7570	10	2	0.13	804390	112	13.45	7390	7570	7060	8690	6430	7560	7182.05	0.00	0	0	7973	7766	7383	7176	6793	7870	7280	39	1130	500	4830	10	1	7711315	584	-10.05	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.86	5650	20240626	33.98	10000	-24.30	20240315	5650	33.98	20240626	11990	-36.86	20230706	5650	33.98	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
152	20240705	100928	57	100.00	KONEX			N	N	N	N		N	7570	10	2	0.13	804390	112	13.45	7390	7570	7060	8690	6430	7560	7182.05	0.00	0	0	7973	7766	7383	7176	6793	7870	7280	39	1130	500	4830	10	1	7711315	584	-10.05	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.86	5650	20240626	33.98	10000	-24.30	20240315	5650	33.98	20240626	11990	-36.86	20230706	5650	33.98	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
153	20240705	090929	57	100.00	KONEX			N	N	N	N		N	7570	10	2	0.13	804390	112	13.45	7390	7570	7060	8690	6430	7560	7182.05	0.00	0	0	7973	7766	7383	7176	6793	7870	7280	39	1130	500	4830	10	1	7711315	584	-10.05	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.86	5650	20240626	33.98	10000	-24.30	20240315	5650	33.98	20240626	11990	-36.86	20230706	5650	33.98	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
154	20240704	160924	57	100.00	KONEX			N	N	N	N		N	7560	380	2	5.29	6265380	833	94.44	7190	7590	7000	8250	6110	7180	7521.46	0.00	0	0	7313	7246	7123	7056	6933	7185	6995	39	1070	500	4590	10	1	7711315	583	-10.04	2.73	12	0.01	-753.00	2767.00	11990	20230706	-36.95	5650	20240626	33.81	10000	-24.40	20240315	5650	33.81	20240626	11990	-36.95	20230706	5650	33.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
155	20240704	150928	57	100.00	KONEX			N	N	N	N		N	7560	380	2	5.29	6265380	833	94.44	7190	7590	7000	8250	6110	7180	7521.46	0.00	0	0	7313	7246	7123	7056	6933	7185	6995	39	1070	500	4590	10	1	7711315	583	-10.04	2.73	12	0.01	-753.00	2767.00	11990	20230706	-36.95	5650	20240626	33.81	10000	-24.40	20240315	5650	33.81	20240626	11990	-36.95	20230706	5650	33.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
156	20240704	140927	57	100.00	KONEX			N	N	N	N		N	7560	380	2	5.29	6265380	833	94.44	7190	7590	7000	8250	6110	7180	7521.46	0.00	0	0	7313	7246	7123	7056	6933	7185	6995	39	1070	500	4590	10	1	7711315	583	-10.04	2.73	12	0.01	-753.00	2767.00	11990	20230706	-36.95	5650	20240626	33.81	10000	-24.40	20240315	5650	33.81	20240626	11990	-36.95	20230706	5650	33.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
157	20240704	130927	57	100.00	KONEX			N	N	N	N		N	7560	380	2	5.29	6265380	833	94.44	7190	7590	7000	8250	6110	7180	7521.46	0.00	0	0	7313	7246	7123	7056	6933	7185	6995	39	1070	500	4590	10	1	7711315	583	-10.04	2.73	12	0.01	-753.00	2767.00	11990	20230706	-36.95	5650	20240626	33.81	10000	-24.40	20240315	5650	33.81	20240626	11990	-36.95	20230706	5650	33.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
158	20240704	120927	57	100.00	KONEX			N	N	N	N		N	7580	400	2	5.57	6169700	820	92.97	7190	7590	7000	8250	6110	7180	7524.02	0.00	0	0	7313	7246	7123	7056	6933	7185	6995	39	1070	500	4590	10	1	7711315	585	-10.07	2.74	12	0.01	-753.00	2767.00	11990	20230706	-36.78	5650	20240626	34.16	10000	-24.20	20240315	5650	34.16	20240626	11990	-36.78	20230706	5650	34.16	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
159	20240704	110926	57	100.00	KONEX			N	N	N	N		N	7580	400	2	5.57	6169700	820	92.97	7190	7590	7000	8250	6110	7180	7524.02	0.00	0	0	7313	7246	7123	7056	6933	7185	6995	39	1070	500	4590	10	1	7711315	585	-10.07	2.74	12	0.01	-753.00	2767.00	11990	20230706	-36.78	5650	20240626	34.16	10000	-24.20	20240315	5650	34.16	20240626	11990	-36.78	20230706	5650	34.16	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
160	20240704	100925	57	100.00	KONEX			N	N	N	N		N	7580	400	2	5.57	4657490	620	70.29	7190	7590	7000	8250	6110	7180	7512.08	0.00	0	0	7313	7246	7123	7056	6933	7185	6995	39	1070	500	4590	10	1	7711315	585	-10.07	2.74	12	0.01	-753.00	2767.00	11990	20230706	-36.78	5650	20240626	34.16	10000	-24.20	20240315	5650	34.16	20240626	11990	-36.78	20230706	5650	34.16	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
161	20240704	090927	57	100.00	KONEX			N	N	N	N		N	7590	410	2	5.71	398490	56	6.35	7190	7590	7000	8250	6110	7180	7115.89	0.00	0	0	7313	7246	7123	7056	6933	7185	6995	39	1070	500	4590	10	1	7711315	585	-10.08	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.70	5650	20240626	34.34	10000	-24.10	20240315	5650	34.34	20240626	11990	-36.70	20230706	5650	34.34	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
162	20240703	160922	57	100.00	KONEX			N	N	N	N		N	7180	80	2	1.13	6225400	882	476.76	7190	7190	7000	8160	6040	7100	7058.28	0.00	0	0	7700	7400	7100	6800	6500	7250	6650	39	1060	500	4540	10	1	7711315	554	-9.54	2.59	12	0.01	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11990	-40.12	20230706	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
163	20240703	150925	57	100.00	KONEX			N	N	N	N		N	7180	80	2	1.13	6225400	882	476.76	7190	7190	7000	8160	6040	7100	7058.28	0.00	0	0	7700	7400	7100	6800	6500	7250	6650	39	1060	500	4540	10	1	7711315	554	-9.54	2.59	12	0.01	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11990	-40.12	20230706	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
164	20240703	140925	57	100.00	KONEX			N	N	N	N		N	7180	80	2	1.13	6225400	882	476.76	7190	7190	7000	8160	6040	7100	7058.28	0.00	0	0	7700	7400	7100	6800	6500	7250	6650	39	1060	500	4540	10	1	7711315	554	-9.54	2.59	12	0.01	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11990	-40.12	20230706	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
165	20240703	130924	57	100.00	KONEX			N	N	N	N		N	7190	90	2	1.27	3038860	432	233.51	7190	7190	7000	8160	6040	7100	7034.40	0.00	0	0	7700	7400	7100	6800	6500	7250	6650	39	1060	500	4540	10	1	7711315	554	-9.55	2.60	12	0.01	-753.00	2767.00	11990	20230706	-40.03	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11990	-40.03	20230706	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
166	20240703	120923	57	100.00	KONEX			N	N	N	N		N	7190	90	2	1.27	3038860	432	233.51	7190	7190	7000	8160	6040	7100	7034.40	0.00	0	0	7700	7400	7100	6800	6500	7250	6650	39	1060	500	4540	10	1	7711315	554	-9.55	2.60	12	0.01	-753.00	2767.00	11990	20230706	-40.03	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11990	-40.03	20230706	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
167	20240703	110926	57	100.00	KONEX			N	N	N	N		N	7190	90	2	1.27	35950	5	2.70	7190	7190	7190	8160	6040	7100	7190.00	0.00	0	0	7700	7400	7100	6800	6500	7250	6650	39	1060	500	4540	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11990	20230706	-40.03	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11990	-40.03	20230706	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
168	20240703	100926	57	100.00	KONEX			N	N	N	N		N	7190	90	2	1.27	35950	5	2.70	7190	7190	7190	8160	6040	7100	7190.00	0.00	0	0	7700	7400	7100	6800	6500	7250	6650	39	1060	500	4540	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11990	20230706	-40.03	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11990	-40.03	20230706	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
169	20240703	090923	57	100.00	KONEX			N	N	N	N		N	7190	90	2	1.27	7190	1	0.54	7190	7190	7190	8160	6040	7100	7190.00	0.00	0	0	7700	7400	7100	6800	6500	7250	6650	39	1060	500	4540	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11990	20230706	-40.03	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11990	-40.03	20230706	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
170	20240702	160920	57	100.00	KONEX			N	N	N	N		N	7100	-50	5	-0.70	1303390	185	37.99	7190	7400	6800	8220	6080	7150	7045.35	0.00	0	0	7303	7226	7103	7026	6903	7165	6965	39	1070	500	4570	10	1	7711315	548	-9.43	2.57	12	0.00	-753.00	2767.00	11990	20230706	-40.78	5650	20240626	25.66	10000	-29.00	20240315	5650	25.66	20240626	11990	-40.78	20230706	5650	25.66	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
171	20240702	150922	57	100.00	KONEX			N	N	N	N		N	7150	0	3	0.00	916890	130	26.69	7190	7400	6800	8220	6080	7150	7053.00	0.00	0	0	7303	7226	7103	7026	6903	7165	6965	39	1070	500	4570	10	1	7711315	551	-9.50	2.58	12	0.00	-753.00	2767.00	11990	20230706	-40.37	5650	20240626	26.55	10000	-28.50	20240315	5650	26.55	20240626	11990	-40.37	20230706	5650	26.55	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
172	20240702	140922	57	100.00	KONEX			N	N	N	N		N	7150	0	3	0.00	916890	130	26.69	7190	7400	6800	8220	6080	7150	7053.00	0.00	0	0	7303	7226	7103	7026	6903	7165	6965	39	1070	500	4570	10	1	7711315	551	-9.50	2.58	12	0.00	-753.00	2767.00	11990	20230706	-40.37	5650	20240626	26.55	10000	-28.50	20240315	5650	26.55	20240626	11990	-40.37	20230706	5650	26.55	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
173	20240702	130922	57	100.00	KONEX			N	N	N	N		N	7290	140	2	1.96	172790	24	4.93	7190	7400	6800	8220	6080	7150	7199.58	0.00	0	0	7303	7226	7103	7026	6903	7165	6965	39	1070	500	4570	10	1	7711315	562	-9.68	2.63	12	0.00	-753.00	2767.00	11990	20230706	-39.20	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11990	-39.20	20230706	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
174	20240702	120923	57	100.00	KONEX			N	N	N	N		N	7290	140	2	1.96	172790	24	4.93	7190	7400	6800	8220	6080	7150	7199.58	0.00	0	0	7303	7226	7103	7026	6903	7165	6965	39	1070	500	4570	10	1	7711315	562	-9.68	2.63	12	0.00	-753.00	2767.00	11990	20230706	-39.20	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11990	-39.20	20230706	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
175	20240702	110922	57	100.00	KONEX			N	N	N	N		N	7290	140	2	1.96	172790	24	4.93	7190	7400	6800	8220	6080	7150	7199.58	0.00	0	0	7303	7226	7103	7026	6903	7165	6965	39	1070	500	4570	10	1	7711315	562	-9.68	2.63	12	0.00	-753.00	2767.00	11990	20230706	-39.20	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11990	-39.20	20230706	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
176	20240702	100922	57	100.00	KONEX			N	N	N	N		N	7290	140	2	1.96	172790	24	4.93	7190	7400	6800	8220	6080	7150	7199.58	0.00	0	0	7303	7226	7103	7026	6903	7165	6965	39	1070	500	4570	10	1	7711315	562	-9.68	2.63	12	0.00	-753.00	2767.00	11990	20230706	-39.20	5650	20240626	29.03	10000	-27.10	20240315	5650	29.03	20240626	11990	-39.20	20230706	5650	29.03	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
177	20240702	090923	57	100.00	KONEX			N	N	N	N		N	7190	40	2	0.56	21180	3	0.62	7190	7190	6800	8220	6080	7150	7060.00	0.00	0	0	7303	7226	7103	7026	6903	7165	6965	39	1070	500	4570	10	1	7711315	554	-9.55	2.60	12	0.00	-753.00	2767.00	11990	20230706	-40.03	5650	20240626	27.26	10000	-28.10	20240315	5650	27.26	20240626	11990	-40.03	20230706	5650	27.26	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
178	20240701	160919	57	100.00	KONEX			N	N	N	N		N	7150	-30	5	-0.42	3426010	487	27.83	7180	7180	6980	8250	6110	7180	7034.93	0.00	0	0	8260	7720	7060	6520	5860	7990	6790	39	1070	500	4590	10	1	7711315	551	-9.50	2.58	12	0.01	-753.00	2767.00	11990	20230706	-40.37	5650	20240626	26.55	10000	-28.50	20240315	5650	26.55	20240626	11990	-40.37	20230706	5650	26.55	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
179	20240701	150921	57	100.00	KONEX			N	N	N	N		N	7150	-30	5	-0.42	3426010	487	27.83	7180	7180	6980	8250	6110	7180	7034.93	0.00	0	0	8260	7720	7060	6520	5860	7990	6790	39	1070	500	4590	10	1	7711315	551	-9.50	2.58	12	0.01	-753.00	2767.00	11990	20230706	-40.37	5650	20240626	26.55	10000	-28.50	20240315	5650	26.55	20240626	11990	-40.37	20230706	5650	26.55	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
180	20240701	140920	57	100.00	KONEX			N	N	N	N		N	7150	-30	5	-0.42	3426010	487	27.83	7180	7180	6980	8250	6110	7180	7034.93	0.00	0	0	8260	7720	7060	6520	5860	7990	6790	39	1070	500	4590	10	1	7711315	551	-9.50	2.58	12	0.01	-753.00	2767.00	11990	20230706	-40.37	5650	20240626	26.55	10000	-28.50	20240315	5650	26.55	20240626	11990	-40.37	20230706	5650	26.55	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
181	20240701	130920	57	100.00	KONEX			N	N	N	N		N	7170	-10	5	-0.14	554610	79	4.51	7180	7180	6980	8250	6110	7180	7020.38	0.00	0	0	8260	7720	7060	6520	5860	7990	6790	39	1070	500	4590	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.20	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11990	-40.20	20230706	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
182	20240701	120920	57	100.00	KONEX			N	N	N	N		N	7170	-10	5	-0.14	554610	79	4.51	7180	7180	6980	8250	6110	7180	7020.38	0.00	0	0	8260	7720	7060	6520	5860	7990	6790	39	1070	500	4590	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.20	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11990	-40.20	20230706	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
183	20240701	110918	57	100.00	KONEX			N	N	N	N		N	7170	-10	5	-0.14	554610	79	4.51	7180	7180	6980	8250	6110	7180	7020.38	0.00	0	0	8260	7720	7060	6520	5860	7990	6790	39	1070	500	4590	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.20	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11990	-40.20	20230706	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
184	20240701	100917	57	100.00	KONEX			N	N	N	N		N	7170	-10	5	-0.14	338040	48	2.74	7180	7180	6990	8250	6110	7180	7042.50	0.00	0	0	8260	7720	7060	6520	5860	7990	6790	39	1070	500	4590	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.20	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11990	-40.20	20230706	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
185	20240701	090915	57	100.00	KONEX			N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	8250	6110	7180	0.00	0.00	0	0	8260	7720	7060	6520	5860	7990	6790	39	1070	500	4590	10	1	7711315	554	-9.54	2.59	12	0.00	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11990	-40.12	20230706	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N