KissMeData/283100/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	161118	57	100.00	KONEX			N	N	N	N		N	494	-16	5	-3.14	8422178	17388	89.70	586	586	480	586	434	510	484.37	0.00	0	0	660	584	518	442	376	552	410	33	76	500	300	1	1	6564899	32	-0.81	-0.38	12	0.26	-607.00	-1289.00	5700	20230725	-91.33	452	20240730	9.29	3200	-84.56	20240318	452	9.29	20240730	4350	-88.64	20230905	452	9.29	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
3	20240731	151134	57	100.00	KONEX			N	N	N	N		N	494	-16	5	-3.14	8419708	17383	89.68	586	586	480	586	434	510	484.36	0.00	0	0	660	584	518	442	376	552	410	33	76	500	300	1	1	6564899	32	-0.81	-0.38	12	0.26	-607.00	-1289.00	5700	20230725	-91.33	452	20240730	9.29	3200	-84.56	20240318	452	9.29	20240730	4350	-88.64	20230905	452	9.29	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
4	20240731	141134	57	100.00	KONEX			N	N	N	N		N	495	-15	5	-2.94	8075720	16681	86.06	586	586	480	586	434	510	484.13	0.00	0	0	660	584	518	442	376	552	410	33	76	500	300	1	1	6564899	32	-0.82	-0.38	12	0.25	-607.00	-1289.00	5700	20230725	-91.32	452	20240730	9.51	3200	-84.53	20240318	452	9.51	20240730	4350	-88.62	20230905	452	9.51	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
5	20240731	131130	57	100.00	KONEX			N	N	N	N		N	495	-15	5	-2.94	7779114	16081	82.96	586	586	480	586	434	510	483.75	0.00	0	0	660	584	518	442	376	552	410	33	76	500	300	1	1	6564899	32	-0.82	-0.38	12	0.24	-607.00	-1289.00	5700	20230725	-91.32	452	20240730	9.51	3200	-84.53	20240318	452	9.51	20240730	4350	-88.62	20230905	452	9.51	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
6	20240731	121129	57	100.00	KONEX			N	N	N	N		N	499	-11	5	-2.16	7774164	16071	82.91	586	586	480	586	434	510	483.74	0.00	0	0	660	584	518	442	376	552	410	33	76	500	300	1	1	6564899	33	-0.82	-0.39	12	0.24	-607.00	-1289.00	5700	20230725	-91.25	452	20240730	10.40	3200	-84.41	20240318	452	10.40	20240730	4350	-88.53	20230905	452	10.40	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
7	20240731	111132	57	100.00	KONEX			N	N	N	N		N	499	-11	5	-2.16	7581665	15670	80.84	586	586	480	586	434	510	483.83	0.00	0	0	660	584	518	442	376	552	410	33	76	500	300	1	1	6564899	33	-0.82	-0.39	12	0.24	-607.00	-1289.00	5700	20230725	-91.25	452	20240730	10.40	3200	-84.41	20240318	452	10.40	20240730	4350	-88.53	20230905	452	10.40	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
8	20240731	101127	57	100.00	KONEX			N	N	N	N		N	499	-11	5	-2.16	4866879	10103	52.12	586	586	480	586	434	510	481.73	0.00	0	0	660	584	518	442	376	552	410	33	76	500	300	1	1	6564899	33	-0.82	-0.39	12	0.15	-607.00	-1289.00	5700	20230725	-91.25	452	20240730	10.40	3200	-84.41	20240318	452	10.40	20240730	4350	-88.53	20230905	452	10.40	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
9	20240731	091128	57	100.00	KONEX			N	N	N	N		N	586	76	1	14.90	586	1	0.01	586	586	586	586	434	510	586.00	0.00	0	0	660	584	518	442	376	552	410	33	76	500	300	1	1	6564899	38	-0.97	-0.45	12	0.00	-607.00	-1289.00	5700	20230725	-89.72	452	20240730	29.65	3200	-81.69	20240318	452	29.65	20240730	4350	-86.53	20230905	452	29.65	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
10	20240730	161058	57	100.00	KONEX	신저가		N	N	N	N		N	510	-13	5	-2.49	9799741	19384	49.03	594	594	452	601	445	523	505.56	0.00	0	0	573	548	524	499	475	536	487	33	78	500	310	1	1	6564899	33	-0.84	-0.40	12	0.30	-607.00	-1289.00	5700	20230725	-91.05	452	20240730	12.83	3200	-84.06	20240318	452	12.83	20240730	4350	-88.28	20230905	452	12.83	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
11	20240730	151123	57	100.00	KONEX	신저가		N	N	N	N		N	510	-13	5	-2.49	6484741	12884	32.59	594	594	452	601	445	523	503.32	0.00	0	0	573	548	524	499	475	536	487	33	78	500	310	1	1	6564899	33	-0.84	-0.40	12	0.20	-607.00	-1289.00	5700	20230725	-91.05	452	20240730	12.83	3200	-84.06	20240318	452	12.83	20240730	4350	-88.28	20230905	452	12.83	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
12	20240730	141109	57	100.00	KONEX	신저가		N	N	N	N		N	510	-13	5	-2.49	6484741	12884	32.59	594	594	452	601	445	523	503.32	0.00	0	0	573	548	524	499	475	536	487	33	78	500	310	1	1	6564899	33	-0.84	-0.40	12	0.20	-607.00	-1289.00	5700	20230725	-91.05	452	20240730	12.83	3200	-84.06	20240318	452	12.83	20240730	4350	-88.28	20230905	452	12.83	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
13	20240730	131113	57	100.00	KONEX	신저가		N	N	N	N		N	536	13	2	2.49	3638941	7304	18.48	594	594	452	601	445	523	498.21	0.00	0	0	573	548	524	499	475	536	487	33	78	500	310	1	1	6564899	35	-0.88	-0.42	12	0.11	-607.00	-1289.00	5700	20230725	-90.60	452	20240730	18.58	3200	-83.25	20240318	452	18.58	20240730	4350	-87.68	20230905	452	18.58	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
14	20240730	121105	57	100.00	KONEX	신저가		N	N	N	N		N	536	13	2	2.49	3638941	7304	18.48	594	594	452	601	445	523	498.21	0.00	0	0	573	548	524	499	475	536	487	33	78	500	310	1	1	6564899	35	-0.88	-0.42	12	0.11	-607.00	-1289.00	5700	20230725	-90.60	452	20240730	18.58	3200	-83.25	20240318	452	18.58	20240730	4350	-87.68	20230905	452	18.58	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
15	20240730	111110	57	100.00	KONEX	신저가		N	N	N	N		N	510	-13	5	-2.49	3631401	7289	18.44	594	594	452	601	445	523	498.20	0.00	0	0	573	548	524	499	475	536	487	33	78	500	310	1	1	6564899	33	-0.84	-0.40	12	0.11	-607.00	-1289.00	5700	20230725	-91.05	452	20240730	12.83	3200	-84.06	20240318	452	12.83	20240730	4350	-88.28	20230905	452	12.83	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
16	20240730	101121	57	100.00	KONEX	신저가		N	N	N	N		N	480	-43	5	-8.22	2545604	5109	12.92	594	594	452	601	445	523	498.26	0.00	0	0	573	548	524	499	475	536	487	33	78	500	310	1	1	6564899	32	-0.79	-0.37	12	0.08	-607.00	-1289.00	5700	20230725	-91.58	452	20240730	6.19	3200	-85.00	20240318	452	6.19	20240730	4350	-88.97	20230905	452	6.19	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
17	20240730	091124	57	100.00	KONEX			N	N	N	N		N	481	-42	5	-8.03	1075	2	0.01	594	594	481	601	445	523	537.50	0.00	0	0	573	548	524	499	475	536	487	33	78	500	310	1	1	6564899	32	-0.79	-0.37	12	0.00	-607.00	-1289.00	5700	20230725	-91.56	470	20240725	2.34	3200	-84.97	20240318	470	2.34	20240725	4350	-88.94	20230905	470	2.34	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
18	20240729	161058	57	100.00	KONEX			N	N	N	N		N	523	4	2	0.77	20329185	39532	1072.20	549	549	500	596	442	519	514.25	0.00	0	0	549	534	507	492	465	541	499	33	77	500	310	1	1	6564899	34	-0.86	-0.41	12	0.60	-607.00	-1289.00	5700	20230725	-90.82	470	20240725	11.28	3200	-83.66	20240318	470	11.28	20240725	4350	-87.98	20230905	470	11.28	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
19	20240729	151114	57	100.00	KONEX			N	N	N	N		N	523	4	2	0.77	20323955	39522	1071.93	549	549	500	596	442	519	514.24	0.00	0	0	549	534	507	492	465	541	499	33	77	500	310	1	1	6564899	34	-0.86	-0.41	12	0.60	-607.00	-1289.00	5700	20230725	-90.82	470	20240725	11.28	3200	-83.66	20240318	470	11.28	20240725	4350	-87.98	20230905	470	11.28	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
20	20240729	141122	57	100.00	KONEX			N	N	N	N		N	524	5	2	0.96	20323432	39521	1071.90	549	549	500	596	442	519	514.24	0.00	0	0	549	534	507	492	465	541	499	33	77	500	310	1	1	6564899	34	-0.86	-0.41	12	0.60	-607.00	-1289.00	5700	20230725	-90.81	470	20240725	11.49	3200	-83.62	20240318	470	11.49	20240725	4350	-87.95	20230905	470	11.49	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
21	20240729	131118	57	100.00	KONEX			N	N	N	N		N	548	29	2	5.59	4879634	9119	247.33	549	549	500	596	442	519	535.11	0.00	0	0	549	534	507	492	465	541	499	33	77	500	310	1	1	6564899	36	-0.90	-0.43	12	0.14	-607.00	-1289.00	5700	20230725	-90.39	470	20240725	16.60	3200	-82.88	20240318	470	16.60	20240725	4350	-87.40	20230905	470	16.60	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
22	20240729	121119	57	100.00	KONEX			N	N	N	N		N	520	1	2	0.19	1323290	2596	70.41	549	549	500	596	442	519	509.74	0.00	0	0	549	534	507	492	465	541	499	33	77	500	310	1	1	6564899	34	-0.86	-0.40	12	0.04	-607.00	-1289.00	5700	20230725	-90.88	470	20240725	10.64	3200	-83.75	20240318	470	10.64	20240725	4350	-88.05	20230905	470	10.64	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
23	20240729	111106	57	100.00	KONEX			N	N	N	N		N	543	24	2	4.62	1310215	2571	69.73	549	549	500	596	442	519	509.61	0.00	0	0	549	534	507	492	465	541	499	33	77	500	310	1	1	6564899	36	-0.89	-0.42	12	0.04	-607.00	-1289.00	5700	20230725	-90.47	470	20240725	15.53	3200	-83.03	20240318	470	15.53	20240725	4350	-87.52	20230905	470	15.53	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
24	20240729	101104	57	100.00	KONEX			N	N	N	N		N	545	26	2	5.01	1038715	2071	56.17	549	549	500	596	442	519	501.55	0.00	0	0	549	534	507	492	465	541	499	33	77	500	310	1	1	6564899	36	-0.90	-0.42	12	0.03	-607.00	-1289.00	5700	20230725	-90.44	470	20240725	15.96	3200	-82.97	20240318	470	15.96	20240725	4350	-87.47	20230905	470	15.96	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
25	20240729	091102	57	100.00	KONEX			N	N	N	N		N	549	30	2	5.78	2745	5	0.14	549	549	549	596	442	519	549.00	0.00	0	0	549	534	507	492	465	541	499	33	77	500	310	1	1	6564899	36	-0.90	-0.43	12	0.00	-607.00	-1289.00	5700	20230725	-90.37	470	20240725	16.81	3200	-82.84	20240318	470	16.81	20240725	4350	-87.38	20230905	470	16.81	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
26	20240726	161047	57	100.00	KONEX			N	N	N	N		N	519	-7	5	-1.33	1871659	3687	21.58	509	522	480	604	448	526	507.64	0.00	0	0	675	600	535	460	395	568	428	33	78	500	310	1	1	6564899	34	-0.86	-0.40	12	0.06	-607.00	-1289.00	5700	20230725	-90.89	470	20240725	10.43	3200	-83.78	20240318	470	10.43	20240725	4990	-89.60	20230726	470	10.43	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
27	20240726	151058	57	100.00	KONEX			N	N	N	N		N	519	-7	5	-1.33	1871659	3687	21.58	509	522	480	604	448	526	507.64	0.00	0	0	675	600	535	460	395	568	428	33	78	500	310	1	1	6564899	34	-0.86	-0.40	12	0.06	-607.00	-1289.00	5700	20230725	-90.89	470	20240725	10.43	3200	-83.78	20240318	470	10.43	20240725	4990	-89.60	20230726	470	10.43	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
28	20240726	141059	57	100.00	KONEX			N	N	N	N		N	522	-4	5	-0.76	1869064	3682	21.55	509	522	480	604	448	526	507.62	0.00	0	0	675	600	535	460	395	568	428	33	78	500	310	1	1	6564899	34	-0.86	-0.40	12	0.06	-607.00	-1289.00	5700	20230725	-90.84	470	20240725	11.06	3200	-83.69	20240318	470	11.06	20240725	4990	-89.54	20230726	470	11.06	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
29	20240726	131059	57	100.00	KONEX			N	N	N	N		N	522	-4	5	-0.76	1869064	3682	21.55	509	522	480	604	448	526	507.62	0.00	0	0	675	600	535	460	395	568	428	33	78	500	310	1	1	6564899	34	-0.86	-0.40	12	0.06	-607.00	-1289.00	5700	20230725	-90.84	470	20240725	11.06	3200	-83.69	20240318	470	11.06	20240725	4990	-89.54	20230726	470	11.06	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
30	20240726	121104	57	100.00	KONEX			N	N	N	N		N	505	-21	5	-3.99	1868542	3681	21.54	509	509	480	604	448	526	507.62	0.00	0	0	675	600	535	460	395	568	428	33	78	500	310	1	1	6564899	33	-0.83	-0.39	12	0.06	-607.00	-1289.00	5700	20230725	-91.14	470	20240725	7.45	3200	-84.22	20240318	470	7.45	20240725	4990	-89.88	20230726	470	7.45	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
31	20240726	111104	57	100.00	KONEX			N	N	N	N		N	508	-18	5	-3.42	608220	1196	7.00	509	509	480	604	448	526	508.55	0.00	0	0	675	600	535	460	395	568	428	33	78	500	310	1	1	6564899	33	-0.84	-0.39	12	0.02	-607.00	-1289.00	5700	20230725	-91.09	470	20240725	8.09	3200	-84.12	20240318	470	8.09	20240725	4990	-89.82	20230726	470	8.09	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
32	20240726	101056	57	100.00	KONEX			N	N	N	N		N	509	-17	5	-3.23	7635	15	0.09	509	509	509	604	448	526	509.00	0.00	0	0	675	600	535	460	395	568	428	33	78	500	310	1	1	6564899	33	-0.84	-0.39	12	0.00	-607.00	-1289.00	5700	20230725	-91.07	470	20240725	8.30	3200	-84.09	20240318	470	8.30	20240725	4990	-89.80	20230726	470	8.30	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
33	20240726	091056	57	100.00	KONEX			N	N	N	N		N	526	0	3	0.00	0	0	0.00	0	0	0	604	448	526	0.00	0.00	0	0	675	600	535	460	395	568	428	33	78	500	310	1	1	6564899	35	-0.87	-0.41	12	0.00	-607.00	-1289.00	5700	20230725	-90.77	470	20240725	11.91	3200	-83.56	20240318	470	11.91	20240725	4990	-89.46	20230726	470	11.91	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
34	20240725	161054	57	100.00	KONEX	신저가		N	N	N	N		N	526	-24	5	-4.36	8801183	17088	231.26	610	610	470	632	468	550	515.05	0.00	0	0	635	592	561	518	487	577	503	33	82	500	330	1	1	6564899	35	-0.87	-0.41	12	0.26	-607.00	-1289.00	5700	20230725	-90.77	470	20240725	11.91	3200	-83.56	20240318	470	11.91	20240725	5700	-90.77	20230725	470	11.91	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
35	20240725	151106	57	100.00	KONEX	신저가		N	N	N	N		N	500	-50	5	-9.09	7726634	14940	202.19	610	610	470	632	468	550	517.18	0.00	0	0	635	592	561	518	487	577	503	33	82	500	330	1	1	6564899	33	-0.82	-0.39	12	0.23	-607.00	-1289.00	5700	20230725	-91.23	470	20240725	6.38	3200	-84.38	20240318	470	6.38	20240725	5700	-91.23	20230725	470	6.38	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
36	20240725	141102	57	100.00	KONEX	신저가		N	N	N	N		N	500	-50	5	-9.09	7726634	14940	202.19	610	610	470	632	468	550	517.18	0.00	0	0	635	592	561	518	487	577	503	33	82	500	330	1	1	6564899	33	-0.82	-0.39	12	0.23	-607.00	-1289.00	5700	20230725	-91.23	470	20240725	6.38	3200	-84.38	20240318	470	6.38	20240725	5700	-91.23	20230725	470	6.38	20240725	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
37	20240725	131055	57	100.00	KONEX			N	N	N	N		N	530	-20	5	-3.64	7368447	14224	192.50	610	610	500	632	468	550	518.03	0.00	0	0	635	592	561	518	487	577	503	33	82	500	330	1	1	6564899	35	-0.87	-0.41	12	0.22	-607.00	-1289.00	5700	20230725	-90.70	480	20240719	10.42	3200	-83.44	20240318	480	10.42	20240719	5700	-90.70	20230725	480	10.42	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
38	20240725	121101	57	100.00	KONEX			N	N	N	N		N	559	9	2	1.64	4111012	7820	105.83	610	610	520	632	468	550	525.70	0.00	0	0	635	592	561	518	487	577	503	33	82	500	330	1	1	6564899	37	-0.92	-0.43	12	0.12	-607.00	-1289.00	5700	20230725	-90.19	480	20240719	16.46	3200	-82.53	20240318	480	16.46	20240719	5700	-90.19	20230725	480	16.46	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
39	20240725	111059	57	100.00	KONEX			N	N	N	N		N	559	9	2	1.64	4111012	7820	105.83	610	610	520	632	468	550	525.70	0.00	0	0	635	592	561	518	487	577	503	33	82	500	330	1	1	6564899	37	-0.92	-0.43	12	0.12	-607.00	-1289.00	5700	20230725	-90.19	480	20240719	16.46	3200	-82.53	20240318	480	16.46	20240719	5700	-90.19	20230725	480	16.46	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
40	20240725	101051	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	11500	19	0.26	610	610	600	632	468	550	605.26	0.00	0	0	635	592	561	518	487	577	503	33	82	500	330	1	1	6564899	39	-0.99	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.47	480	20240719	25.00	3200	-81.25	20240318	480	25.00	20240719	5700	-89.47	20230725	480	25.00	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
41	20240725	091048	57	100.00	KONEX			N	N	N	N		N	610	60	2	10.91	6100	10	0.14	610	610	610	632	468	550	610.00	0.00	0	0	635	592	561	518	487	577	503	33	82	500	330	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.30	480	20240719	27.08	3200	-80.94	20240318	480	27.08	20240719	5700	-89.30	20230725	480	27.08	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
42	20240724	161047	57	100.00	KONEX			N	N	N	N		N	550	11	2	2.04	4236016	7389	856.20	600	604	530	619	459	539	573.29	0.00	0	0	646	592	555	501	464	574	483	33	80	500	320	1	1	6564899	36	-0.91	-0.43	12	0.11	-607.00	-1289.00	5700	20230725	-90.35	480	20240719	14.58	3200	-82.81	20240318	480	14.58	20240719	5700	-90.35	20230725	480	14.58	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
43	20240724	151104	57	100.00	KONEX			N	N	N	N		N	583	44	2	8.16	2251891	4085	473.35	600	600	530	619	459	539	551.26	0.00	0	0	646	592	555	501	464	574	483	33	80	500	320	1	1	6564899	38	-0.96	-0.45	12	0.06	-607.00	-1289.00	5700	20230725	-89.77	480	20240719	21.46	3200	-81.78	20240318	480	21.46	20240719	5700	-89.77	20230725	480	21.46	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
44	20240724	141057	57	100.00	KONEX			N	N	N	N		N	584	45	2	8.35	13752	23	2.67	600	600	584	619	459	539	597.91	0.00	0	0	646	592	555	501	464	574	483	33	80	500	320	1	1	6564899	38	-0.96	-0.45	12	0.00	-607.00	-1289.00	5700	20230725	-89.75	480	20240719	21.67	3200	-81.75	20240318	480	21.67	20240719	5700	-89.75	20230725	480	21.67	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
45	20240724	131102	57	100.00	KONEX			N	N	N	N		N	600	61	2	11.32	12000	20	2.32	600	600	600	619	459	539	600.00	0.00	0	0	646	592	555	501	464	574	483	33	80	500	320	1	1	6564899	39	-0.99	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.47	480	20240719	25.00	3200	-81.25	20240318	480	25.00	20240719	5700	-89.47	20230725	480	25.00	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
46	20240724	121100	57	100.00	KONEX			N	N	N	N		N	600	61	2	11.32	12000	20	2.32	600	600	600	619	459	539	600.00	0.00	0	0	646	592	555	501	464	574	483	33	80	500	320	1	1	6564899	39	-0.99	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.47	480	20240719	25.00	3200	-81.25	20240318	480	25.00	20240719	5700	-89.47	20230725	480	25.00	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
47	20240724	111058	57	100.00	KONEX			N	N	N	N		N	600	61	2	11.32	12000	20	2.32	600	600	600	619	459	539	600.00	0.00	0	0	646	592	555	501	464	574	483	33	80	500	320	1	1	6564899	39	-0.99	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.47	480	20240719	25.00	3200	-81.25	20240318	480	25.00	20240719	5700	-89.47	20230725	480	25.00	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
48	20240724	101125	57	100.00	KONEX			N	N	N	N		N	600	61	2	11.32	12000	20	2.32	600	600	600	619	459	539	600.00	0.00	0	0	646	592	555	501	464	574	483	33	80	500	320	1	1	6564899	39	-0.99	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.47	480	20240719	25.00	3200	-81.25	20240318	480	25.00	20240719	5700	-89.47	20230725	480	25.00	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
49	20240724	091048	57	100.00	KONEX			N	N	N	N		N	539	0	3	0.00	0	0	0.00	0	0	0	619	459	539	0.00	0.00	0	0	646	592	555	501	464	574	483	33	80	500	320	1	1	6564899	35	-0.89	-0.42	12	0.00	-607.00	-1289.00	5700	20230725	-90.54	480	20240719	12.29	3200	-83.16	20240318	480	12.29	20240719	5700	-90.54	20230725	480	12.29	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
50	20240723	161041	57	100.00	KONEX			N	N	N	N		N	539	-49	5	-8.33	470187	863	3196.30	609	609	518	676	500	588	544.83	0.00	0	0	656	622	566	532	476	594	504	33	88	500	350	1	1	6564899	35	-0.89	-0.42	12	0.01	-607.00	-1289.00	5700	20230725	-90.54	480	20240719	12.29	3200	-83.16	20240318	480	12.29	20240719	5700	-90.54	20230725	480	12.29	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
51	20240723	151108	57	100.00	KONEX			N	N	N	N		N	539	-49	5	-8.33	455095	835	3092.59	609	609	518	676	500	588	545.02	0.00	0	0	656	622	566	532	476	594	504	33	88	500	350	1	1	6564899	35	-0.89	-0.42	12	0.01	-607.00	-1289.00	5700	20230725	-90.54	480	20240719	12.29	3200	-83.16	20240318	480	12.29	20240719	5700	-90.54	20230725	480	12.29	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
52	20240723	141044	57	100.00	KONEX			N	N	N	N		N	539	-49	5	-8.33	455095	835	3092.59	609	609	518	676	500	588	545.02	0.00	0	0	656	622	566	532	476	594	504	33	88	500	350	1	1	6564899	35	-0.89	-0.42	12	0.01	-607.00	-1289.00	5700	20230725	-90.54	480	20240719	12.29	3200	-83.16	20240318	480	12.29	20240719	5700	-90.54	20230725	480	12.29	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
53	20240723	131039	57	100.00	KONEX			N	N	N	N		N	539	-49	5	-8.33	393110	720	2666.67	609	609	518	676	500	588	545.99	0.00	0	0	656	622	566	532	476	594	504	33	88	500	350	1	1	6564899	35	-0.89	-0.42	12	0.01	-607.00	-1289.00	5700	20230725	-90.54	480	20240719	12.29	3200	-83.16	20240318	480	12.29	20240719	5700	-90.54	20230725	480	12.29	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
54	20240723	121049	57	100.00	KONEX			N	N	N	N		N	519	-69	5	-11.73	392571	719	2662.96	609	609	518	676	500	588	546.00	0.00	0	0	656	622	566	532	476	594	504	33	88	500	350	1	1	6564899	34	-0.86	-0.40	12	0.01	-607.00	-1289.00	5700	20230725	-90.89	480	20240719	8.12	3200	-83.78	20240318	480	8.12	20240719	5700	-90.89	20230725	480	8.12	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
55	20240723	111047	57	100.00	KONEX			N	N	N	N		N	609	21	2	3.57	133371	219	811.11	609	609	609	676	500	588	609.00	0.00	0	0	656	622	566	532	476	594	504	33	88	500	350	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.32	480	20240719	26.88	3200	-80.97	20240318	480	26.88	20240719	5700	-89.32	20230725	480	26.88	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
56	20240723	101041	57	100.00	KONEX			N	N	N	N		N	609	21	2	3.57	133371	219	811.11	609	609	609	676	500	588	609.00	0.00	0	0	656	622	566	532	476	594	504	33	88	500	350	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.32	480	20240719	26.88	3200	-80.97	20240318	480	26.88	20240719	5700	-89.32	20230725	480	26.88	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
57	20240723	091054	57	100.00	KONEX			N	N	N	N		N	609	21	2	3.57	5481	9	33.33	609	609	609	676	500	588	609.00	0.00	0	0	656	622	566	532	476	594	504	33	88	500	350	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.32	480	20240719	26.88	3200	-80.97	20240318	480	26.88	20240719	5700	-89.32	20230725	480	26.88	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
58	20240722	161036	57	100.00	KONEX			N	N	N	N		N	588	48	2	8.89	15201	27	1.21	600	600	510	621	459	540	563.00	0.00	0	0	680	610	545	475	410	577	442	33	81	500	320	1	1	6564899	39	-0.97	-0.46	12	0.00	-607.00	-1289.00	5700	20230725	-89.68	480	20240719	22.50	3200	-81.62	20240318	480	22.50	20240719	5700	-89.68	20230725	480	22.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
59	20240722	151046	57	100.00	KONEX			N	N	N	N		N	588	48	2	8.89	15201	27	1.21	600	600	510	621	459	540	563.00	0.00	0	0	680	610	545	475	410	577	442	33	81	500	320	1	1	6564899	39	-0.97	-0.46	12	0.00	-607.00	-1289.00	5700	20230725	-89.68	480	20240719	22.50	3200	-81.62	20240318	480	22.50	20240719	5700	-89.68	20230725	480	22.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
60	20240722	141052	57	100.00	KONEX			N	N	N	N		N	588	48	2	8.89	15201	27	1.21	600	600	510	621	459	540	563.00	0.00	0	0	680	610	545	475	410	577	442	33	81	500	320	1	1	6564899	39	-0.97	-0.46	12	0.00	-607.00	-1289.00	5700	20230725	-89.68	480	20240719	22.50	3200	-81.62	20240318	480	22.50	20240719	5700	-89.68	20230725	480	22.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
61	20240722	131047	57	100.00	KONEX			N	N	N	N		N	588	48	2	8.89	14025	25	1.12	600	600	510	621	459	540	561.00	0.00	0	0	680	610	545	475	410	577	442	33	81	500	320	1	1	6564899	39	-0.97	-0.46	12	0.00	-607.00	-1289.00	5700	20230725	-89.68	480	20240719	22.50	3200	-81.62	20240318	480	22.50	20240719	5700	-89.68	20230725	480	22.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
62	20240722	121044	57	100.00	KONEX			N	N	N	N		N	588	48	2	8.89	14025	25	1.12	600	600	510	621	459	540	561.00	0.00	0	0	680	610	545	475	410	577	442	33	81	500	320	1	1	6564899	39	-0.97	-0.46	12	0.00	-607.00	-1289.00	5700	20230725	-89.68	480	20240719	22.50	3200	-81.62	20240318	480	22.50	20240719	5700	-89.68	20230725	480	22.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
63	20240722	111043	57	100.00	KONEX			N	N	N	N		N	600	60	2	11.11	6000	10	0.45	600	600	600	621	459	540	600.00	0.00	0	0	680	610	545	475	410	577	442	33	81	500	320	1	1	6564899	39	-0.99	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.47	480	20240719	25.00	3200	-81.25	20240318	480	25.00	20240719	5700	-89.47	20230725	480	25.00	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
64	20240722	101043	57	100.00	KONEX			N	N	N	N		N	600	60	2	11.11	6000	10	0.45	600	600	600	621	459	540	600.00	0.00	0	0	680	610	545	475	410	577	442	33	81	500	320	1	1	6564899	39	-0.99	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.47	480	20240719	25.00	3200	-81.25	20240318	480	25.00	20240719	5700	-89.47	20230725	480	25.00	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
65	20240722	091046	57	100.00	KONEX			N	N	N	N		N	540	0	3	0.00	0	0	0.00	0	0	0	621	459	540	0.00	0.00	0	0	680	610	545	475	410	577	442	33	81	500	320	1	1	6564899	35	-0.89	-0.42	12	0.00	-607.00	-1289.00	5700	20230725	-90.53	480	20240719	12.50	3200	-83.12	20240318	480	12.50	20240719	5700	-90.53	20230725	480	12.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
66	20240719	161017	57	100.00	KONEX	신저가		N	N	N	N		N	540	-1	5	-0.18	1150625	2231	26.50	615	615	480	622	460	541	515.74	0.00	0	0	659	600	570	511	481	585	496	33	81	500	320	1	1	6564899	35	-0.89	-0.42	12	0.03	-607.00	-1289.00	5700	20230725	-90.53	480	20240719	12.50	3200	-83.12	20240318	480	12.50	20240719	5700	-90.53	20230725	480	12.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
67	20240719	151029	57	100.00	KONEX	신저가		N	N	N	N		N	540	-1	5	-0.18	1134425	2201	26.14	615	615	480	622	460	541	515.41	0.00	0	0	659	600	570	511	481	585	496	33	81	500	320	1	1	6564899	35	-0.89	-0.42	12	0.03	-607.00	-1289.00	5700	20230725	-90.53	480	20240719	12.50	3200	-83.12	20240318	480	12.50	20240719	5700	-90.53	20230725	480	12.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
68	20240719	141031	57	100.00	KONEX	신저가		N	N	N	N		N	540	-1	5	-0.18	1134425	2201	26.14	615	615	480	622	460	541	515.41	0.00	0	0	659	600	570	511	481	585	496	33	81	500	320	1	1	6564899	35	-0.89	-0.42	12	0.03	-607.00	-1289.00	5700	20230725	-90.53	480	20240719	12.50	3200	-83.12	20240318	480	12.50	20240719	5700	-90.53	20230725	480	12.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
69	20240719	131021	57	100.00	KONEX	신저가		N	N	N	N		N	540	-1	5	-0.18	1134425	2201	26.14	615	615	480	622	460	541	515.41	0.00	0	0	659	600	570	511	481	585	496	33	81	500	320	1	1	6564899	35	-0.89	-0.42	12	0.03	-607.00	-1289.00	5700	20230725	-90.53	480	20240719	12.50	3200	-83.12	20240318	480	12.50	20240719	5700	-90.53	20230725	480	12.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
70	20240719	121019	57	100.00	KONEX	신저가		N	N	N	N		N	540	-1	5	-0.18	1134425	2201	26.14	615	615	480	622	460	541	515.41	0.00	0	0	659	600	570	511	481	585	496	33	81	500	320	1	1	6564899	35	-0.89	-0.42	12	0.03	-607.00	-1289.00	5700	20230725	-90.53	480	20240719	12.50	3200	-83.12	20240318	480	12.50	20240719	5700	-90.53	20230725	480	12.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
71	20240719	111031	57	100.00	KONEX	신저가		N	N	N	N		N	540	-1	5	-0.18	1128495	2190	26.01	615	615	480	622	460	541	515.29	0.00	0	0	659	600	570	511	481	585	496	33	81	500	320	1	1	6564899	35	-0.89	-0.42	12	0.03	-607.00	-1289.00	5700	20230725	-90.53	480	20240719	12.50	3200	-83.12	20240318	480	12.50	20240719	5700	-90.53	20230725	480	12.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
72	20240719	101009	57	100.00	KONEX	신저가		N	N	N	N		N	540	-1	5	-0.18	555555	1129	13.41	615	615	480	622	460	541	492.08	0.00	0	0	659	600	570	511	481	585	496	33	81	500	320	1	1	6564899	35	-0.89	-0.42	12	0.02	-607.00	-1289.00	5700	20230725	-90.53	480	20240719	12.50	3200	-83.12	20240318	480	12.50	20240719	5700	-90.53	20230725	480	12.50	20240719	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
73	20240719	091033	57	100.00	KONEX			N	N	N	N		N	615	74	2	13.68	3075	5	0.06	615	615	615	622	460	541	615.00	0.00	0	0	659	600	570	511	481	585	496	33	81	500	320	1	1	6564899	40	-1.01	-0.48	12	0.00	-607.00	-1289.00	5700	20230725	-89.21	506	20240619	21.54	3200	-80.78	20240318	506	21.54	20240619	5700	-89.21	20230725	506	21.54	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
74	20240718	161011	57	100.00	KONEX			N	N	N	N		N	541	-94	5	-14.80	4603900	8419	552.79	629	629	540	730	540	635	546.85	0.00	0	0	763	698	605	540	447	731	573	33	95	500	380	1	1	6564899	36	-0.89	-0.42	12	0.13	-607.00	-1289.00	5700	20230725	-90.51	506	20240619	6.92	3200	-83.09	20240318	506	6.92	20240619	5700	-90.51	20230725	506	6.92	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
75	20240718	151021	57	100.00	KONEX			N	N	N	N		N	563	-72	5	-11.34	4418173	8076	530.27	629	629	540	730	540	635	547.07	0.00	0	0	763	698	605	540	447	731	573	33	95	500	380	1	1	6564899	37	-0.93	-0.44	12	0.12	-607.00	-1289.00	5700	20230725	-90.12	506	20240619	11.26	3200	-82.41	20240318	506	11.26	20240619	5700	-90.12	20230725	506	11.26	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
76	20240718	141013	57	100.00	KONEX			N	N	N	N		N	540	-95	4	-14.96	4246458	7771	510.24	629	629	540	730	540	635	546.45	0.00	0	0	763	698	605	540	447	731	573	33	95	500	380	1	1	6564899	35	-0.89	-0.42	12	0.12	-607.00	-1289.00	5700	20230725	-90.53	506	20240619	6.72	3200	-83.12	20240318	506	6.72	20240619	5700	-90.53	20230725	506	6.72	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
77	20240718	131014	57	100.00	KONEX			N	N	N	N		N	540	-95	4	-14.96	3609258	6591	432.76	629	629	540	730	540	635	547.60	0.00	0	0	763	698	605	540	447	731	573	33	95	500	380	1	1	6564899	35	-0.89	-0.42	12	0.10	-607.00	-1289.00	5700	20230725	-90.53	506	20240619	6.72	3200	-83.12	20240318	506	6.72	20240619	5700	-90.53	20230725	506	6.72	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
78	20240718	121015	57	100.00	KONEX			N	N	N	N		N	570	-65	5	-10.24	3045701	5548	364.28	629	629	540	730	540	635	548.97	0.00	0	0	763	698	605	540	447	731	573	33	95	500	380	1	1	6564899	37	-0.94	-0.44	12	0.08	-607.00	-1289.00	5700	20230725	-90.00	506	20240619	12.65	3200	-82.19	20240318	506	12.65	20240619	5700	-90.00	20230725	506	12.65	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
79	20240718	111021	57	100.00	KONEX			N	N	N	N		N	570	-65	5	-10.24	3045701	5548	364.28	629	629	540	730	540	635	548.97	0.00	0	0	763	698	605	540	447	731	573	33	95	500	380	1	1	6564899	37	-0.94	-0.44	12	0.08	-607.00	-1289.00	5700	20230725	-90.00	506	20240619	12.65	3200	-82.19	20240318	506	12.65	20240619	5700	-90.00	20230725	506	12.65	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
80	20240718	101022	57	100.00	KONEX			N	N	N	N		N	588	-47	5	-7.40	2879517	5255	345.04	629	629	540	730	540	635	547.96	0.00	0	0	763	698	605	540	447	731	573	33	95	500	380	1	1	6564899	39	-0.97	-0.46	12	0.08	-607.00	-1289.00	5700	20230725	-89.68	506	20240619	16.21	3200	-81.62	20240318	506	16.21	20240619	5700	-89.68	20230725	506	16.21	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
81	20240718	091022	57	100.00	KONEX			N	N	N	N		N	629	-6	5	-0.94	6290	10	0.66	629	629	629	730	540	635	629.00	0.00	0	0	763	698	605	540	447	731	573	33	95	500	380	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.96	506	20240619	24.31	3200	-80.34	20240318	506	24.31	20240619	5700	-88.96	20230725	506	24.31	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
82	20240717	161105	57	100.00	KONEX			N	N	N	N		N	635	38	2	6.37	997420	1523	14.90	550	670	512	686	508	597	654.90	0.00	0	0	663	629	574	540	485	602	513	33	89	500	350	1	1	6564899	42	-1.05	-0.49	12	0.02	-607.00	-1289.00	5700	20230725	-88.86	506	20240619	25.49	3200	-80.16	20240318	506	25.49	20240619	5700	-88.86	20230725	506	25.49	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
83	20240717	151111	57	100.00	KONEX			N	N	N	N		N	670	73	2	12.23	995515	1520	14.87	550	670	512	686	508	597	654.94	0.00	0	0	663	629	574	540	485	602	513	33	89	500	350	1	1	6564899	44	-1.10	-0.52	12	0.02	-607.00	-1289.00	5700	20230725	-88.25	506	20240619	32.41	3200	-79.06	20240318	506	32.41	20240619	5700	-88.25	20230725	506	32.41	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
84	20240717	141108	57	100.00	KONEX			N	N	N	N		N	640	43	2	7.20	10843	20	0.20	550	669	512	686	508	597	542.15	0.00	0	0	663	629	574	540	485	602	513	33	89	500	350	1	1	6564899	42	-1.05	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.77	506	20240619	26.48	3200	-80.00	20240318	506	26.48	20240619	5700	-88.77	20230725	506	26.48	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
85	20240717	131106	57	100.00	KONEX			N	N	N	N		N	640	43	2	7.20	10843	20	0.20	550	669	512	686	508	597	542.15	0.00	0	0	663	629	574	540	485	602	513	33	89	500	350	1	1	6564899	42	-1.05	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.77	506	20240619	26.48	3200	-80.00	20240318	506	26.48	20240619	5700	-88.77	20230725	506	26.48	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
86	20240717	121107	57	100.00	KONEX			N	N	N	N		N	640	43	2	7.20	10843	20	0.20	550	669	512	686	508	597	542.15	0.00	0	0	663	629	574	540	485	602	513	33	89	500	350	1	1	6564899	42	-1.05	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.77	506	20240619	26.48	3200	-80.00	20240318	506	26.48	20240619	5700	-88.77	20230725	506	26.48	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
87	20240717	111108	57	100.00	KONEX			N	N	N	N		N	530	-67	5	-11.22	10203	19	0.19	550	669	512	686	508	597	537.00	0.00	0	0	663	629	574	540	485	602	513	33	89	500	350	1	1	6564899	35	-0.87	-0.41	12	0.00	-607.00	-1289.00	5700	20230725	-90.70	506	20240619	4.74	3200	-83.44	20240318	506	4.74	20240619	5700	-90.70	20230725	506	4.74	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
88	20240717	101111	57	100.00	KONEX			N	N	N	N		N	666	69	2	11.56	6493	12	0.12	550	669	512	686	508	597	541.08	0.00	0	0	663	629	574	540	485	602	513	33	89	500	350	1	1	6564899	44	-1.10	-0.52	12	0.00	-607.00	-1289.00	5700	20230725	-88.32	506	20240619	31.62	3200	-79.19	20240318	506	31.62	20240619	5700	-88.32	20230725	506	31.62	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
89	20240717	090904	57	100.00	KONEX			N	N	N	N		N	512	-85	5	-14.24	5158	10	0.10	550	550	512	686	508	597	515.80	0.00	0	0	663	629	574	540	485	602	513	33	89	500	350	1	1	6564899	34	-0.84	-0.40	12	0.00	-607.00	-1289.00	5700	20230725	-91.02	506	20240619	1.19	3200	-84.00	20240318	506	1.19	20240619	5700	-91.02	20230725	506	1.19	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
90	20240716	161109	57	100.00	KONEX			N	N	N	N		N	597	-11	5	-1.81	5386245	10220	3318.18	608	608	519	699	517	608	527.03	0.00	0	0	639	623	614	598	589	619	594	33	91	500	360	1	1	6564899	39	-0.98	-0.46	12	0.16	-607.00	-1289.00	5700	20230725	-89.53	506	20240619	17.98	3200	-81.34	20240318	506	17.98	20240619	5700	-89.53	20230725	506	17.98	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
91	20240716	151122	57	100.00	KONEX			N	N	N	N		N	600	-8	5	-1.32	5264620	10016	3251.95	608	608	520	699	517	608	525.62	0.00	0	0	639	623	614	598	589	619	594	33	91	500	360	1	1	6564899	39	-0.99	-0.47	12	0.15	-607.00	-1289.00	5700	20230725	-89.47	506	20240619	18.58	3200	-81.25	20240318	506	18.58	20240619	5700	-89.47	20230725	506	18.58	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
92	20240716	141116	57	100.00	KONEX			N	N	N	N		N	608	0	3	0.00	9120	15	4.87	608	608	608	699	517	608	608.00	0.00	0	0	639	623	614	598	589	619	594	33	91	500	360	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.33	506	20240619	20.16	3200	-81.00	20240318	506	20.16	20240619	5700	-89.33	20230725	506	20.16	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
93	20240716	131117	57	100.00	KONEX			N	N	N	N		N	608	0	3	0.00	9120	15	4.87	608	608	608	699	517	608	608.00	0.00	0	0	639	623	614	598	589	619	594	33	91	500	360	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.33	506	20240619	20.16	3200	-81.00	20240318	506	20.16	20240619	5700	-89.33	20230725	506	20.16	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
94	20240716	121114	57	100.00	KONEX			N	N	N	N		N	608	0	3	0.00	9120	15	4.87	608	608	608	699	517	608	608.00	0.00	0	0	639	623	614	598	589	619	594	33	91	500	360	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.33	506	20240619	20.16	3200	-81.00	20240318	506	20.16	20240619	5700	-89.33	20230725	506	20.16	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
95	20240716	111115	57	100.00	KONEX			N	N	N	N		N	608	0	3	0.00	9120	15	4.87	608	608	608	699	517	608	608.00	0.00	0	0	639	623	614	598	589	619	594	33	91	500	360	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.33	506	20240619	20.16	3200	-81.00	20240318	506	20.16	20240619	5700	-89.33	20230725	506	20.16	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
96	20240716	101115	57	100.00	KONEX			N	N	N	N		N	608	0	3	0.00	9120	15	4.87	608	608	608	699	517	608	608.00	0.00	0	0	639	623	614	598	589	619	594	33	91	500	360	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.33	506	20240619	20.16	3200	-81.00	20240318	506	20.16	20240619	5700	-89.33	20230725	506	20.16	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
97	20240716	091114	57	100.00	KONEX			N	N	N	N		N	608	0	3	0.00	0	0	0.00	0	0	0	699	517	608	0.00	0.00	0	0	639	623	614	598	589	619	594	33	91	500	360	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.33	506	20240619	20.16	3200	-81.00	20240318	506	20.16	20240619	5700	-89.33	20230725	506	20.16	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
98	20240715	161057	57	100.00	KONEX			N	N	N	N		N	608	-22	5	-3.49	191028	308	17.37	630	630	605	724	536	630	620.22	0.00	0	0	656	642	636	622	616	640	620	33	94	500	370	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.33	506	20240619	20.16	3200	-81.00	20240318	506	20.16	20240619	5700	-89.33	20230725	506	20.16	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
99	20240715	151105	57	100.00	KONEX			N	N	N	N		N	608	-22	5	-3.49	184948	298	16.81	630	630	605	724	536	630	620.63	0.00	0	0	656	642	636	622	616	640	620	33	94	500	370	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.33	506	20240619	20.16	3200	-81.00	20240318	506	20.16	20240619	5700	-89.33	20230725	506	20.16	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
100	20240715	141102	57	100.00	KONEX			N	N	N	N		N	605	-25	5	-3.97	178868	288	16.24	630	630	605	724	536	630	621.07	0.00	0	0	656	642	636	622	616	640	620	33	94	500	370	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.39	506	20240619	19.57	3200	-81.09	20240318	506	19.57	20240619	5700	-89.39	20230725	506	19.57	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
101	20240715	131104	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	130468	208	11.73	630	630	608	724	536	630	627.25	0.00	0	0	656	642	636	622	616	640	620	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
102	20240715	121103	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	130468	208	11.73	630	630	608	724	536	630	627.25	0.00	0	0	656	642	636	622	616	640	620	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
103	20240715	111104	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	130468	208	11.73	630	630	608	724	536	630	627.25	0.00	0	0	656	642	636	622	616	640	620	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
104	20240715	101102	57	100.00	KONEX			N	N	N	N		N	608	-22	5	-3.49	115246	183	10.32	630	630	608	724	536	630	629.76	0.00	0	0	656	642	636	622	616	640	620	33	94	500	370	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.33	506	20240619	20.16	3200	-81.00	20240318	506	20.16	20240619	5700	-89.33	20230725	506	20.16	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
105	20240715	091104	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	656	642	636	622	616	640	620	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
106	20240712	161054	57	100.00	KONEX			N	N	N	N		N	630	-20	5	-3.08	1149090	1773	3409.62	650	650	630	747	553	650	648.10	0.00	0	0	650	649	649	648	648	650	649	33	97	500	390	1	1	6564899	41	-1.04	-0.49	12	0.03	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
107	20240712	151101	57	100.00	KONEX			N	N	N	N		N	630	-20	5	-3.08	1142790	1763	3390.38	650	650	630	747	553	650	648.21	0.00	0	0	650	649	649	648	648	650	649	33	97	500	390	1	1	6564899	41	-1.04	-0.49	12	0.03	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
108	20240712	141104	57	100.00	KONEX			N	N	N	N		N	630	-20	5	-3.08	1142790	1763	3390.38	650	650	630	747	553	650	648.21	0.00	0	0	650	649	649	648	648	650	649	33	97	500	390	1	1	6564899	41	-1.04	-0.49	12	0.03	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
109	20240712	131059	57	100.00	KONEX			N	N	N	N		N	630	-20	5	-3.08	1142790	1763	3390.38	650	650	630	747	553	650	648.21	0.00	0	0	650	649	649	648	648	650	649	33	97	500	390	1	1	6564899	41	-1.04	-0.49	12	0.03	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
110	20240712	121100	57	100.00	KONEX			N	N	N	N		N	630	-20	5	-3.08	1140900	1760	3384.62	650	650	630	747	553	650	648.24	0.00	0	0	650	649	649	648	648	650	649	33	97	500	390	1	1	6564899	41	-1.04	-0.49	12	0.03	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
111	20240712	111057	57	100.00	KONEX			N	N	N	N		N	630	-20	5	-3.08	1140900	1760	3384.62	650	650	630	747	553	650	648.24	0.00	0	0	650	649	649	648	648	650	649	33	97	500	390	1	1	6564899	41	-1.04	-0.49	12	0.03	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
112	20240712	101057	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	1043250	1605	3086.54	650	650	650	747	553	650	650.00	0.00	0	0	650	649	649	648	648	650	649	33	97	500	390	1	1	6564899	43	-1.07	-0.50	12	0.02	-607.00	-1289.00	5700	20230725	-88.60	506	20240619	28.46	3200	-79.69	20240318	506	28.46	20240619	5700	-88.60	20230725	506	28.46	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
113	20240712	091055	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	976950	1503	2890.38	650	650	650	747	553	650	650.00	0.00	0	0	650	649	649	648	648	650	649	33	97	500	390	1	1	6564899	43	-1.07	-0.50	12	0.02	-607.00	-1289.00	5700	20230725	-88.60	506	20240619	28.46	3200	-79.69	20240318	506	28.46	20240619	5700	-88.60	20230725	506	28.46	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
114	20240711	161050	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	33793	52	472.73	649	650	649	723	535	629	649.87	0.00	0	0	676	652	605	581	534	664	593	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.60	506	20240619	28.46	3200	-79.69	20240318	506	28.46	20240619	5700	-88.60	20230725	506	28.46	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
115	20240711	151057	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	27293	42	381.82	649	650	649	723	535	629	649.83	0.00	0	0	676	652	605	581	534	664	593	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.60	506	20240619	28.46	3200	-79.69	20240318	506	28.46	20240619	5700	-88.60	20230725	506	28.46	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
116	20240711	141058	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	27293	42	381.82	649	650	649	723	535	629	649.83	0.00	0	0	676	652	605	581	534	664	593	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.60	506	20240619	28.46	3200	-79.69	20240318	506	28.46	20240619	5700	-88.60	20230725	506	28.46	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
117	20240711	131055	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	27293	42	381.82	649	650	649	723	535	629	649.83	0.00	0	0	676	652	605	581	534	664	593	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.60	506	20240619	28.46	3200	-79.69	20240318	506	28.46	20240619	5700	-88.60	20230725	506	28.46	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
118	20240711	121054	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	27293	42	381.82	649	650	649	723	535	629	649.83	0.00	0	0	676	652	605	581	534	664	593	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.60	506	20240619	28.46	3200	-79.69	20240318	506	28.46	20240619	5700	-88.60	20230725	506	28.46	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
119	20240711	111051	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	27293	42	381.82	649	650	649	723	535	629	649.83	0.00	0	0	676	652	605	581	534	664	593	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.60	506	20240619	28.46	3200	-79.69	20240318	506	28.46	20240619	5700	-88.60	20230725	506	28.46	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
120	20240711	101054	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	5843	9	81.82	649	650	649	723	535	629	649.22	0.00	0	0	676	652	605	581	534	664	593	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.60	506	20240619	28.46	3200	-79.69	20240318	506	28.46	20240619	5700	-88.60	20230725	506	28.46	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
121	20240711	091051	57	100.00	KONEX			N	N	N	N		N	650	21	2	3.34	5843	9	81.82	649	650	649	723	535	629	649.22	0.00	0	0	676	652	605	581	534	664	593	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.60	506	20240619	28.46	3200	-79.69	20240318	506	28.46	20240619	5700	-88.60	20230725	506	28.46	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
122	20240710	161046	57	100.00	KONEX			N	N	N	N		N	629	-1	5	-0.16	6848	11	1.10	558	629	558	724	536	630	622.55	0.00	0	0	630	630	630	630	630	630	630	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.96	506	20240619	24.31	3200	-80.34	20240318	506	24.31	20240619	5700	-88.96	20230725	506	24.31	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
123	20240710	151050	57	100.00	KONEX			N	N	N	N		N	629	-1	5	-0.16	6848	11	1.10	558	629	558	724	536	630	622.55	0.00	0	0	630	630	630	630	630	630	630	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.96	506	20240619	24.31	3200	-80.34	20240318	506	24.31	20240619	5700	-88.96	20230725	506	24.31	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
124	20240710	141051	57	100.00	KONEX			N	N	N	N		N	629	-1	5	-0.16	6848	11	1.10	558	629	558	724	536	630	622.55	0.00	0	0	630	630	630	630	630	630	630	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.96	506	20240619	24.31	3200	-80.34	20240318	506	24.31	20240619	5700	-88.96	20230725	506	24.31	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
125	20240710	131050	57	100.00	KONEX			N	N	N	N		N	629	-1	5	-0.16	6848	11	1.10	558	629	558	724	536	630	622.55	0.00	0	0	630	630	630	630	630	630	630	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.96	506	20240619	24.31	3200	-80.34	20240318	506	24.31	20240619	5700	-88.96	20230725	506	24.31	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
126	20240710	121048	57	100.00	KONEX			N	N	N	N		N	629	-1	5	-0.16	6848	11	1.10	558	629	558	724	536	630	622.55	0.00	0	0	630	630	630	630	630	630	630	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.96	506	20240619	24.31	3200	-80.34	20240318	506	24.31	20240619	5700	-88.96	20230725	506	24.31	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
127	20240710	111049	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	630	630	630	630	630	630	630	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
128	20240710	101045	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	630	630	630	630	630	630	630	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
129	20240710	091051	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	630	630	630	630	630	630	630	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
130	20240709	161043	57	100.00	KONEX			N	N	N	N		N	630	21	2	3.45	632520	1004	71.10	630	630	630	700	518	609	630.00	0.00	0	0	620	614	611	605	602	613	604	33	91	500	360	1	1	6564899	41	-1.04	-0.49	12	0.02	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
131	20240709	151049	57	100.00	KONEX			N	N	N	N		N	630	21	2	3.45	2520	4	0.28	630	630	630	700	518	609	630.00	0.00	0	0	620	614	611	605	602	613	604	33	91	500	360	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
132	20240709	141049	57	100.00	KONEX			N	N	N	N		N	630	21	2	3.45	2520	4	0.28	630	630	630	700	518	609	630.00	0.00	0	0	620	614	611	605	602	613	604	33	91	500	360	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
133	20240709	131052	57	100.00	KONEX			N	N	N	N		N	630	21	2	3.45	2520	4	0.28	630	630	630	700	518	609	630.00	0.00	0	0	620	614	611	605	602	613	604	33	91	500	360	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
134	20240709	121053	57	100.00	KONEX			N	N	N	N		N	630	21	2	3.45	2520	4	0.28	630	630	630	700	518	609	630.00	0.00	0	0	620	614	611	605	602	613	604	33	91	500	360	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
135	20240709	111054	57	100.00	KONEX			N	N	N	N		N	630	21	2	3.45	2520	4	0.28	630	630	630	700	518	609	630.00	0.00	0	0	620	614	611	605	602	613	604	33	91	500	360	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
136	20240709	101049	57	100.00	KONEX			N	N	N	N		N	630	21	2	3.45	2520	4	0.28	630	630	630	700	518	609	630.00	0.00	0	0	620	614	611	605	602	613	604	33	91	500	360	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	5700	20230725	-88.95	506	20240619	24.51	3200	-80.31	20240318	506	24.51	20240619	5700	-88.95	20230725	506	24.51	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
137	20240709	091046	57	100.00	KONEX			N	N	N	N		N	609	0	3	0.00	0	0	0.00	0	0	0	700	518	609	0.00	0.00	0	0	620	614	611	605	602	613	604	33	91	500	360	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.32	506	20240619	20.36	3200	-80.97	20240318	506	20.36	20240619	5700	-89.32	20230725	506	20.36	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
138	20240708	161040	57	100.00	KONEX			N	N	N	N		N	609	-8	5	-1.30	861488	1412	9.30	617	617	608	709	525	617	610.12	0.00	0	0	692	654	612	574	532	633	553	33	92	500	370	1	1	6564899	40	-1.00	-0.47	12	0.02	-607.00	-1289.00	5700	20230725	-89.32	506	20240619	20.36	3200	-80.97	20240318	506	20.36	20240619	5700	-89.32	20230725	506	20.36	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
139	20240708	151042	57	100.00	KONEX			N	N	N	N		N	609	-8	5	-1.30	849917	1393	9.18	617	617	608	709	525	617	610.13	0.00	0	0	692	654	612	574	532	633	553	33	92	500	370	1	1	6564899	40	-1.00	-0.47	12	0.02	-607.00	-1289.00	5700	20230725	-89.32	506	20240619	20.36	3200	-80.97	20240318	506	20.36	20240619	5700	-89.32	20230725	506	20.36	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
140	20240708	141045	57	100.00	KONEX			N	N	N	N		N	609	-8	5	-1.30	849917	1393	9.18	617	617	608	709	525	617	610.13	0.00	0	0	692	654	612	574	532	633	553	33	92	500	370	1	1	6564899	40	-1.00	-0.47	12	0.02	-607.00	-1289.00	5700	20230725	-89.32	506	20240619	20.36	3200	-80.97	20240318	506	20.36	20240619	5700	-89.32	20230725	506	20.36	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
141	20240708	131040	57	100.00	KONEX			N	N	N	N		N	609	-8	5	-1.30	849917	1393	9.18	617	617	608	709	525	617	610.13	0.00	0	0	692	654	612	574	532	633	553	33	92	500	370	1	1	6564899	40	-1.00	-0.47	12	0.02	-607.00	-1289.00	5700	20230725	-89.32	506	20240619	20.36	3200	-80.97	20240318	506	20.36	20240619	5700	-89.32	20230725	506	20.36	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
142	20240708	121042	57	100.00	KONEX			N	N	N	N		N	609	-8	5	-1.30	843218	1382	9.11	617	617	608	709	525	617	610.14	0.00	0	0	692	654	612	574	532	633	553	33	92	500	370	1	1	6564899	40	-1.00	-0.47	12	0.02	-607.00	-1289.00	5700	20230725	-89.32	506	20240619	20.36	3200	-80.97	20240318	506	20.36	20240619	5700	-89.32	20230725	506	20.36	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
143	20240708	111039	57	100.00	KONEX			N	N	N	N		N	609	-8	5	-1.30	767722	1258	8.29	617	617	609	709	525	617	610.27	0.00	0	0	692	654	612	574	532	633	553	33	92	500	370	1	1	6564899	40	-1.00	-0.47	12	0.02	-607.00	-1289.00	5700	20230725	-89.32	506	20240619	20.36	3200	-80.97	20240318	506	20.36	20240619	5700	-89.32	20230725	506	20.36	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
144	20240708	101040	57	100.00	KONEX			N	N	N	N		N	609	-8	5	-1.30	767722	1258	8.29	617	617	609	709	525	617	610.27	0.00	0	0	692	654	612	574	532	633	553	33	92	500	370	1	1	6564899	40	-1.00	-0.47	12	0.02	-607.00	-1289.00	5700	20230725	-89.32	506	20240619	20.36	3200	-80.97	20240318	506	20.36	20240619	5700	-89.32	20230725	506	20.36	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
145	20240708	091039	57	100.00	KONEX			N	N	N	N		N	617	0	3	0.00	123400	200	1.32	617	617	617	709	525	617	617.00	0.00	0	0	692	654	612	574	532	633	553	33	92	500	370	1	1	6564899	41	-1.02	-0.48	12	0.00	-607.00	-1289.00	5700	20230725	-89.18	506	20240619	21.94	3200	-80.72	20240318	506	21.94	20240619	5700	-89.18	20230725	506	21.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
146	20240705	161035	57	100.00	KONEX			N	N	N	N		N	617	-52	5	-7.77	9390796	15177	75885.00	619	650	570	769	569	669	618.75	0.00	0	0	707	687	678	658	649	683	654	33	100	500	400	1	1	6564899	41	-1.02	-0.48	12	0.23	-607.00	-1289.00	5700	20230725	-89.18	506	20240619	21.94	3200	-80.72	20240318	506	21.94	20240619	5700	-89.18	20230725	506	21.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
147	20240705	151038	57	100.00	KONEX			N	N	N	N		N	617	-52	5	-7.77	9390796	15177	75885.00	619	650	570	769	569	669	618.75	0.00	0	0	707	687	678	658	649	683	654	33	100	500	400	1	1	6564899	41	-1.02	-0.48	12	0.23	-607.00	-1289.00	5700	20230725	-89.18	506	20240619	21.94	3200	-80.72	20240318	506	21.94	20240619	5700	-89.18	20230725	506	21.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
148	20240705	141040	57	100.00	KONEX			N	N	N	N		N	617	-52	5	-7.77	9390796	15177	75885.00	619	650	570	769	569	669	618.75	0.00	0	0	707	687	678	658	649	683	654	33	100	500	400	1	1	6564899	41	-1.02	-0.48	12	0.23	-607.00	-1289.00	5700	20230725	-89.18	506	20240619	21.94	3200	-80.72	20240318	506	21.94	20240619	5700	-89.18	20230725	506	21.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
149	20240705	131037	57	100.00	KONEX			N	N	N	N		N	617	-52	5	-7.77	9390796	15177	75885.00	619	650	570	769	569	669	618.75	0.00	0	0	707	687	678	658	649	683	654	33	100	500	400	1	1	6564899	41	-1.02	-0.48	12	0.23	-607.00	-1289.00	5700	20230725	-89.18	506	20240619	21.94	3200	-80.72	20240318	506	21.94	20240619	5700	-89.18	20230725	506	21.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
150	20240705	121038	57	100.00	KONEX			N	N	N	N		N	617	-52	5	-7.77	9390796	15177	75885.00	619	650	570	769	569	669	618.75	0.00	0	0	707	687	678	658	649	683	654	33	100	500	400	1	1	6564899	41	-1.02	-0.48	12	0.23	-607.00	-1289.00	5700	20230725	-89.18	506	20240619	21.94	3200	-80.72	20240318	506	21.94	20240619	5700	-89.18	20230725	506	21.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
151	20240705	111034	57	100.00	KONEX			N	N	N	N		N	618	-51	5	-7.62	9293310	15019	75095.00	619	650	570	769	569	669	618.77	0.00	0	0	707	687	678	658	649	683	654	33	100	500	400	1	1	6564899	41	-1.02	-0.48	12	0.23	-607.00	-1289.00	5700	20230725	-89.16	506	20240619	22.13	3200	-80.69	20240318	506	22.13	20240619	5700	-89.16	20230725	506	22.13	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
152	20240705	101035	57	100.00	KONEX			N	N	N	N		N	618	-51	5	-7.62	9293310	15019	75095.00	619	650	570	769	569	669	618.77	0.00	0	0	707	687	678	658	649	683	654	33	100	500	400	1	1	6564899	41	-1.02	-0.48	12	0.23	-607.00	-1289.00	5700	20230725	-89.16	506	20240619	22.13	3200	-80.69	20240318	506	22.13	20240619	5700	-89.16	20230725	506	22.13	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
153	20240705	091036	57	100.00	KONEX			N	N	N	N		N	650	-19	5	-2.84	7030900	11100	55500.00	619	650	619	769	569	669	633.41	0.00	0	0	707	687	678	658	649	683	654	33	100	500	400	1	1	6564899	43	-1.07	-0.50	12	0.17	-607.00	-1289.00	5700	20230725	-88.60	506	20240619	28.46	3200	-79.69	20240318	506	28.46	20240619	5700	-88.60	20230725	506	28.46	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
154	20240704	161030	57	100.00	KONEX			N	N	N	N		N	669	21	2	3.24	13670	20	2000.00	698	698	669	745	551	648	683.50	0.00	0	0	648	648	648	648	648	648	648	33	97	500	380	1	1	6564899	44	-1.10	-0.52	12	0.00	-607.00	-1289.00	5700	20230725	-88.26	506	20240619	32.21	3200	-79.09	20240318	506	32.21	20240619	5700	-88.26	20230725	506	32.21	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
155	20240704	151034	57	100.00	KONEX			N	N	N	N		N	698	50	2	7.72	6980	10	1000.00	698	698	698	745	551	648	698.00	0.00	0	0	648	648	648	648	648	648	648	33	97	500	380	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	5700	20230725	-87.75	506	20240619	37.94	3200	-78.19	20240318	506	37.94	20240619	5700	-87.75	20230725	506	37.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
156	20240704	141034	57	100.00	KONEX			N	N	N	N		N	698	50	2	7.72	6980	10	1000.00	698	698	698	745	551	648	698.00	0.00	0	0	648	648	648	648	648	648	648	33	97	500	380	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	5700	20230725	-87.75	506	20240619	37.94	3200	-78.19	20240318	506	37.94	20240619	5700	-87.75	20230725	506	37.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
157	20240704	131034	57	100.00	KONEX			N	N	N	N		N	698	50	2	7.72	6980	10	1000.00	698	698	698	745	551	648	698.00	0.00	0	0	648	648	648	648	648	648	648	33	97	500	380	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	5700	20230725	-87.75	506	20240619	37.94	3200	-78.19	20240318	506	37.94	20240619	5700	-87.75	20230725	506	37.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
158	20240704	121034	57	100.00	KONEX			N	N	N	N		N	698	50	2	7.72	6980	10	1000.00	698	698	698	745	551	648	698.00	0.00	0	0	648	648	648	648	648	648	648	33	97	500	380	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	5700	20230725	-87.75	506	20240619	37.94	3200	-78.19	20240318	506	37.94	20240619	5700	-87.75	20230725	506	37.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
159	20240704	111032	57	100.00	KONEX			N	N	N	N		N	698	50	2	7.72	6980	10	1000.00	698	698	698	745	551	648	698.00	0.00	0	0	648	648	648	648	648	648	648	33	97	500	380	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	5700	20230725	-87.75	506	20240619	37.94	3200	-78.19	20240318	506	37.94	20240619	5700	-87.75	20230725	506	37.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
160	20240704	101032	57	100.00	KONEX			N	N	N	N		N	698	50	2	7.72	6980	10	1000.00	698	698	698	745	551	648	698.00	0.00	0	0	648	648	648	648	648	648	648	33	97	500	380	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	5700	20230725	-87.75	506	20240619	37.94	3200	-78.19	20240318	506	37.94	20240619	5700	-87.75	20230725	506	37.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
161	20240704	091034	57	100.00	KONEX			N	N	N	N		N	698	50	2	7.72	6980	10	1000.00	698	698	698	745	551	648	698.00	0.00	0	0	648	648	648	648	648	648	648	33	97	500	380	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	5700	20230725	-87.75	506	20240619	37.94	3200	-78.19	20240318	506	37.94	20240619	5700	-87.75	20230725	506	37.94	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
162	20240703	161028	57	100.00	KONEX			N	N	N	N		N	648	69	2	11.92	648	1	100.00	648	648	648	665	493	579	648.00	0.00	0	0	579	579	579	579	579	579	579	33	86	500	340	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.63	506	20240619	28.06	3200	-79.75	20240318	506	28.06	20240619	5700	-88.63	20230725	506	28.06	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
163	20240703	151032	57	100.00	KONEX			N	N	N	N		N	648	69	2	11.92	648	1	100.00	648	648	648	665	493	579	648.00	0.00	0	0	579	579	579	579	579	579	579	33	86	500	340	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.63	506	20240619	28.06	3200	-79.75	20240318	506	28.06	20240619	5700	-88.63	20230725	506	28.06	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
164	20240703	141031	57	100.00	KONEX			N	N	N	N		N	648	69	2	11.92	648	1	100.00	648	648	648	665	493	579	648.00	0.00	0	0	579	579	579	579	579	579	579	33	86	500	340	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.63	506	20240619	28.06	3200	-79.75	20240318	506	28.06	20240619	5700	-88.63	20230725	506	28.06	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
165	20240703	131030	57	100.00	KONEX			N	N	N	N		N	648	69	2	11.92	648	1	100.00	648	648	648	665	493	579	648.00	0.00	0	0	579	579	579	579	579	579	579	33	86	500	340	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.63	506	20240619	28.06	3200	-79.75	20240318	506	28.06	20240619	5700	-88.63	20230725	506	28.06	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
166	20240703	121029	57	100.00	KONEX			N	N	N	N		N	648	69	2	11.92	648	1	100.00	648	648	648	665	493	579	648.00	0.00	0	0	579	579	579	579	579	579	579	33	86	500	340	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.63	506	20240619	28.06	3200	-79.75	20240318	506	28.06	20240619	5700	-88.63	20230725	506	28.06	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
167	20240703	111032	57	100.00	KONEX			N	N	N	N		N	648	69	2	11.92	648	1	100.00	648	648	648	665	493	579	648.00	0.00	0	0	579	579	579	579	579	579	579	33	86	500	340	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.63	506	20240619	28.06	3200	-79.75	20240318	506	28.06	20240619	5700	-88.63	20230725	506	28.06	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
168	20240703	101033	57	100.00	KONEX			N	N	N	N		N	648	69	2	11.92	648	1	100.00	648	648	648	665	493	579	648.00	0.00	0	0	579	579	579	579	579	579	579	33	86	500	340	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	5700	20230725	-88.63	506	20240619	28.06	3200	-79.75	20240318	506	28.06	20240619	5700	-88.63	20230725	506	28.06	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
169	20240703	091029	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	579	579	579	579	579	579	579	33	86	500	340	1	1	6564899	38	-0.95	-0.45	12	0.00	-607.00	-1289.00	5700	20230725	-89.84	506	20240619	14.43	3200	-81.91	20240318	506	14.43	20240619	5700	-89.84	20230725	506	14.43	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
170	20240702	161026	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	579	1	0.10	579	579	579	665	493	579	579.00	0.00	0	0	708	643	585	520	462	614	491	33	86	500	340	1	1	6564899	38	-0.95	-0.45	12	0.00	-607.00	-1289.00	5700	20230725	-89.84	506	20240619	14.43	3200	-81.91	20240318	506	14.43	20240619	5700	-89.84	20230725	506	14.43	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
171	20240702	151028	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	579	1	0.10	579	579	579	665	493	579	579.00	0.00	0	0	708	643	585	520	462	614	491	33	86	500	340	1	1	6564899	38	-0.95	-0.45	12	0.00	-607.00	-1289.00	5700	20230725	-89.84	506	20240619	14.43	3200	-81.91	20240318	506	14.43	20240619	5700	-89.84	20230725	506	14.43	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
172	20240702	141029	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	579	1	0.10	579	579	579	665	493	579	579.00	0.00	0	0	708	643	585	520	462	614	491	33	86	500	340	1	1	6564899	38	-0.95	-0.45	12	0.00	-607.00	-1289.00	5700	20230725	-89.84	506	20240619	14.43	3200	-81.91	20240318	506	14.43	20240619	5700	-89.84	20230725	506	14.43	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
173	20240702	131028	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	579	1	0.10	579	579	579	665	493	579	579.00	0.00	0	0	708	643	585	520	462	614	491	33	86	500	340	1	1	6564899	38	-0.95	-0.45	12	0.00	-607.00	-1289.00	5700	20230725	-89.84	506	20240619	14.43	3200	-81.91	20240318	506	14.43	20240619	5700	-89.84	20230725	506	14.43	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
174	20240702	121029	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	579	1	0.10	579	579	579	665	493	579	579.00	0.00	0	0	708	643	585	520	462	614	491	33	86	500	340	1	1	6564899	38	-0.95	-0.45	12	0.00	-607.00	-1289.00	5700	20230725	-89.84	506	20240619	14.43	3200	-81.91	20240318	506	14.43	20240619	5700	-89.84	20230725	506	14.43	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
175	20240702	111028	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	579	1	0.10	579	579	579	665	493	579	579.00	0.00	0	0	708	643	585	520	462	614	491	33	86	500	340	1	1	6564899	38	-0.95	-0.45	12	0.00	-607.00	-1289.00	5700	20230725	-89.84	506	20240619	14.43	3200	-81.91	20240318	506	14.43	20240619	5700	-89.84	20230725	506	14.43	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
176	20240702	101027	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	579	1	0.10	579	579	579	665	493	579	579.00	0.00	0	0	708	643	585	520	462	614	491	33	86	500	340	1	1	6564899	38	-0.95	-0.45	12	0.00	-607.00	-1289.00	5700	20230725	-89.84	506	20240619	14.43	3200	-81.91	20240318	506	14.43	20240619	5700	-89.84	20230725	506	14.43	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
177	20240702	091029	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	708	643	585	520	462	614	491	33	86	500	340	1	1	6564899	38	-0.95	-0.45	12	0.00	-607.00	-1289.00	5700	20230725	-89.84	506	20240619	14.43	3200	-81.91	20240318	506	14.43	20240619	5700	-89.84	20230725	506	14.43	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
178	20240701	161024	57	100.00	KONEX			N	N	N	N		N	579	-30	5	-4.93	559707	1052	1524.64	650	650	527	700	518	609	532.04	0.00	0	0	735	672	600	537	465	636	501	33	91	500	360	1	1	6564899	38	-0.95	-0.45	12	0.02	-607.00	-1289.00	5700	20230725	-89.84	506	20240619	14.43	3200	-81.91	20240318	506	14.43	20240619	5700	-89.84	20230725	506	14.43	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
179	20240701	151027	57	100.00	KONEX			N	N	N	N		N	579	-30	5	-4.93	548127	1032	1495.65	650	650	527	700	518	609	531.13	0.00	0	0	735	672	600	537	465	636	501	33	91	500	360	1	1	6564899	38	-0.95	-0.45	12	0.02	-607.00	-1289.00	5700	20230725	-89.84	506	20240619	14.43	3200	-81.91	20240318	506	14.43	20240619	5700	-89.84	20230725	506	14.43	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
180	20240701	141025	57	100.00	KONEX			N	N	N	N		N	581	-28	5	-4.60	542337	1022	1481.16	650	650	527	700	518	609	530.66	0.00	0	0	735	672	600	537	465	636	501	33	91	500	360	1	1	6564899	38	-0.96	-0.45	12	0.02	-607.00	-1289.00	5700	20230725	-89.81	506	20240619	14.82	3200	-81.84	20240318	506	14.82	20240619	5700	-89.81	20230725	506	14.82	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
181	20240701	131025	57	100.00	KONEX			N	N	N	N		N	581	-28	5	-4.60	542337	1022	1481.16	650	650	527	700	518	609	530.66	0.00	0	0	735	672	600	537	465	636	501	33	91	500	360	1	1	6564899	38	-0.96	-0.45	12	0.02	-607.00	-1289.00	5700	20230725	-89.81	506	20240619	14.82	3200	-81.84	20240318	506	14.82	20240619	5700	-89.81	20230725	506	14.82	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
182	20240701	121026	57	100.00	KONEX			N	N	N	N		N	584	-25	5	-4.11	436128	823	1192.75	650	650	527	700	518	609	529.92	0.00	0	0	735	672	600	537	465	636	501	33	91	500	360	1	1	6564899	38	-0.96	-0.45	12	0.01	-607.00	-1289.00	5700	20230725	-89.75	506	20240619	15.42	3200	-81.75	20240318	506	15.42	20240619	5700	-89.75	20230725	506	15.42	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
183	20240701	111022	57	100.00	KONEX			N	N	N	N		N	588	-21	5	-3.45	382444	722	1046.38	650	650	527	700	518	609	529.70	0.00	0	0	735	672	600	537	465	636	501	33	91	500	360	1	1	6564899	39	-0.97	-0.46	12	0.01	-607.00	-1289.00	5700	20230725	-89.68	506	20240619	16.21	3200	-81.62	20240318	506	16.21	20240619	5700	-89.68	20230725	506	16.21	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
184	20240701	101021	57	100.00	KONEX			N	N	N	N		N	527	-82	5	-13.46	375976	711	1030.43	650	650	527	700	518	609	528.80	0.00	0	0	735	672	600	537	465	636	501	33	91	500	360	1	1	6564899	35	-0.87	-0.41	12	0.01	-607.00	-1289.00	5700	20230725	-90.75	506	20240619	4.15	3200	-83.53	20240318	506	4.15	20240619	5700	-90.75	20230725	506	4.15	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
185	20240701	091019	57	100.00	KONEX			N	N	N	N		N	609	0	3	0.00	0	0	0.00	0	0	0	700	518	609	0.00	0.00	0	0	735	672	600	537	465	636	501	33	91	500	360	1	1	6564899	40	-1.00	-0.47	12	0.00	-607.00	-1289.00	5700	20230725	-89.32	506	20240619	20.36	3200	-80.97	20240318	506	20.36	20240619	5700	-89.32	20230725	506	20.36	20240619	0.00	N	283100	500	32 억		0	N	N	0	N	00	N