KissMeData/388610/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	161248	57	100.00	KONEX			N	N	N	N		N	12300	-150	5	-1.20	47483950	3887	138.23	12450	12500	11550	14310	10590	12450	12216.09	0.00	0	0	13063	12756	12593	12286	12123	12675	12205	15	1860	500	7710	10	1	3084578	379	54.19	5.03	12	0.13	227.00	2443.00	17300	20240618	-28.90	3410	20231026	260.70	17300	-28.90	20240618	4700	161.70	20240119	17300	-28.90	20240618	3410	260.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
3	20240731	151306	57	100.00	KONEX			N	N	N	N		N	12000	-450	5	-3.61	47471650	3886	138.19	12450	12500	11550	14310	10590	12450	12216.07	0.00	0	0	13063	12756	12593	12286	12123	12675	12205	15	1860	500	7710	10	1	3084578	370	52.86	4.91	12	0.13	227.00	2443.00	17300	20240618	-30.64	3410	20231026	251.91	17300	-30.64	20240618	4700	155.32	20240119	17300	-30.64	20240618	3410	251.91	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
4	20240731	141306	57	100.00	KONEX			N	N	N	N		N	12500	50	2	0.40	28663090	2321	82.54	12450	12500	12180	14310	10590	12450	12349.46	0.00	0	0	13063	12756	12593	12286	12123	12675	12205	15	1860	500	7710	10	1	3084578	386	55.07	5.12	12	0.08	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17300	-27.75	20240618	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
5	20240731	131301	57	100.00	KONEX			N	N	N	N		N	12300	-150	5	-1.20	16251590	1321	46.98	12450	12450	12180	14310	10590	12450	12302.49	0.00	0	0	13063	12756	12593	12286	12123	12675	12205	15	1860	500	7710	10	1	3084578	379	54.19	5.03	12	0.04	227.00	2443.00	17300	20240618	-28.90	3410	20231026	260.70	17300	-28.90	20240618	4700	161.70	20240119	17300	-28.90	20240618	3410	260.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
6	20240731	121300	57	100.00	KONEX			N	N	N	N		N	12300	-150	5	-1.20	15944090	1296	46.09	12450	12450	12180	14310	10590	12450	12302.54	0.00	0	0	13063	12756	12593	12286	12123	12675	12205	15	1860	500	7710	10	1	3084578	379	54.19	5.03	12	0.04	227.00	2443.00	17300	20240618	-28.90	3410	20231026	260.70	17300	-28.90	20240618	4700	161.70	20240119	17300	-28.90	20240618	3410	260.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
7	20240731	111303	57	100.00	KONEX			N	N	N	N		N	12300	-150	5	-1.20	15944090	1296	46.09	12450	12450	12180	14310	10590	12450	12302.54	0.00	0	0	13063	12756	12593	12286	12123	12675	12205	15	1860	500	7710	10	1	3084578	379	54.19	5.03	12	0.04	227.00	2443.00	17300	20240618	-28.90	3410	20231026	260.70	17300	-28.90	20240618	4700	161.70	20240119	17300	-28.90	20240618	3410	260.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
8	20240731	101300	57	100.00	KONEX			N	N	N	N		N	12300	-150	5	-1.20	12819300	1041	37.02	12450	12450	12300	14310	10590	12450	12314.41	0.00	0	0	13063	12756	12593	12286	12123	12675	12205	15	1860	500	7710	10	1	3084578	379	54.19	5.03	12	0.03	227.00	2443.00	17300	20240618	-28.90	3410	20231026	260.70	17300	-28.90	20240618	4700	161.70	20240119	17300	-28.90	20240618	3410	260.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
9	20240731	091258	57	100.00	KONEX			N	N	N	N		N	12450	0	3	0.00	0	0	0.00	0	0	0	14310	10590	12450	0.00	0.00	0	0	13063	12756	12593	12286	12123	12675	12205	15	1860	500	7710	10	1	3084578	384	54.85	5.10	12	0.00	227.00	2443.00	17300	20240618	-28.03	3410	20231026	265.10	17300	-28.03	20240618	4700	164.89	20240119	17300	-28.03	20240618	3410	265.10	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
10	20240730	161227	57	100.00	KONEX			N	N	N	N		N	12450	450	2	3.75	35948430	2812	56.17	12900	12900	12430	13800	10200	12000	12783.94	0.00	0	0	12046	12022	11986	11962	11926	12035	11975	15	1800	500	7440	10	1	3084578	384	54.85	5.10	12	0.09	227.00	2443.00	17300	20240618	-28.03	3410	20231026	265.10	17300	-28.03	20240618	4700	164.89	20240119	17300	-28.03	20240618	3410	265.10	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
11	20240730	151253	57	100.00	KONEX			N	N	N	N		N	12430	430	2	3.58	32586930	2542	50.78	12900	12900	12430	13800	10200	12000	12819.41	0.00	0	0	12046	12022	11986	11962	11926	12035	11975	15	1800	500	7440	10	1	3084578	383	54.76	5.09	12	0.08	227.00	2443.00	17300	20240618	-28.15	3410	20231026	264.52	17300	-28.15	20240618	4700	164.47	20240119	17300	-28.15	20240618	3410	264.52	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
12	20240730	141236	57	100.00	KONEX			N	N	N	N		N	12480	480	2	4.00	32462630	2532	50.58	12900	12900	12480	13800	10200	12000	12820.94	0.00	0	0	12046	12022	11986	11962	11926	12035	11975	15	1800	500	7440	10	1	3084578	385	54.98	5.11	12	0.08	227.00	2443.00	17300	20240618	-27.86	3410	20231026	265.98	17300	-27.86	20240618	4700	165.53	20240119	17300	-27.86	20240618	3410	265.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
13	20240730	131243	57	100.00	KONEX			N	N	N	N		N	12480	480	2	4.00	32462630	2532	50.58	12900	12900	12480	13800	10200	12000	12820.94	0.00	0	0	12046	12022	11986	11962	11926	12035	11975	15	1800	500	7440	10	1	3084578	385	54.98	5.11	12	0.08	227.00	2443.00	17300	20240618	-27.86	3410	20231026	265.98	17300	-27.86	20240618	4700	165.53	20240119	17300	-27.86	20240618	3410	265.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
14	20240730	121233	57	100.00	KONEX			N	N	N	N		N	12480	480	2	4.00	32462630	2532	50.58	12900	12900	12480	13800	10200	12000	12820.94	0.00	0	0	12046	12022	11986	11962	11926	12035	11975	15	1800	500	7440	10	1	3084578	385	54.98	5.11	12	0.08	227.00	2443.00	17300	20240618	-27.86	3410	20231026	265.98	17300	-27.86	20240618	4700	165.53	20240119	17300	-27.86	20240618	3410	265.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
15	20240730	111243	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	30927590	2409	48.12	12900	12900	12480	13800	10200	12000	12838.35	0.00	0	0	12046	12022	11986	11962	11926	12035	11975	15	1800	500	7440	10	1	3084578	386	55.07	5.12	12	0.08	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17300	-27.75	20240618	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
16	20240730	101252	57	100.00	KONEX			N	N	N	N		N	12900	900	2	7.50	28327590	2201	43.97	12900	12900	12480	13800	10200	12000	12870.33	0.00	0	0	12046	12022	11986	11962	11926	12035	11975	15	1800	500	7440	10	1	3084578	398	56.83	5.28	12	0.07	227.00	2443.00	17300	20240618	-25.43	3410	20231026	278.30	17300	-25.43	20240618	4700	174.47	20240119	17300	-25.43	20240618	3410	278.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
17	20240730	091259	57	100.00	KONEX			N	N	N	N		N	12900	900	2	7.50	12900	1	0.02	12900	12900	12900	13800	10200	12000	12900.00	0.00	0	0	12046	12022	11986	11962	11926	12035	11975	15	1800	500	7440	10	1	3084578	398	56.83	5.28	12	0.00	227.00	2443.00	17300	20240618	-25.43	3410	20231026	278.30	17300	-25.43	20240618	4700	174.47	20240119	17300	-25.43	20240618	3410	278.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
18	20240729	161225	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	59991740	5006	123.21	11980	12010	11950	13770	10190	11980	11983.97	0.00	0	0	12920	12450	11530	11060	10140	11990	10600	15	1790	500	7420	10	1	3084578	370	52.86	4.91	12	0.16	227.00	2443.00	17300	20240618	-30.64	3410	20231026	251.91	17300	-30.64	20240618	4700	155.32	20240119	17300	-30.64	20240618	3410	251.91	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
19	20240729	151243	57	100.00	KONEX			N	N	N	N		N	11950	-30	5	-0.25	59979740	5005	123.18	11980	12010	11950	13770	10190	11980	11983.96	0.00	0	0	12920	12450	11530	11060	10140	11990	10600	15	1790	500	7420	10	1	3084578	369	52.64	4.89	12	0.16	227.00	2443.00	17300	20240618	-30.92	3410	20231026	250.44	17300	-30.92	20240618	4700	154.26	20240119	17300	-30.92	20240618	3410	250.44	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
20	20240729	141252	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	59295890	4948	121.78	11980	12010	11980	13770	10190	11980	11983.81	0.00	0	0	12920	12450	11530	11060	10140	11990	10600	15	1790	500	7420	10	1	3084578	370	52.86	4.91	12	0.16	227.00	2443.00	17300	20240618	-30.64	3410	20231026	251.91	17300	-30.64	20240618	4700	155.32	20240119	17300	-30.64	20240618	3410	251.91	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
21	20240729	131249	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	58803890	4907	120.77	11980	12010	11980	13770	10190	11980	11983.67	0.00	0	0	12920	12450	11530	11060	10140	11990	10600	15	1790	500	7420	10	1	3084578	370	52.86	4.91	12	0.16	227.00	2443.00	17300	20240618	-30.64	3410	20231026	251.91	17300	-30.64	20240618	4700	155.32	20240119	17300	-30.64	20240618	3410	251.91	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
22	20240729	121249	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	58803890	4907	120.77	11980	12010	11980	13770	10190	11980	11983.67	0.00	0	0	12920	12450	11530	11060	10140	11990	10600	15	1790	500	7420	10	1	3084578	370	52.86	4.91	12	0.16	227.00	2443.00	17300	20240618	-30.64	3410	20231026	251.91	17300	-30.64	20240618	4700	155.32	20240119	17300	-30.64	20240618	3410	251.91	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
23	20240729	111237	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	56031890	4676	115.09	11980	12010	11980	13770	10190	11980	11982.87	0.00	0	0	12920	12450	11530	11060	10140	11990	10600	15	1790	500	7420	10	1	3084578	370	52.86	4.91	12	0.15	227.00	2443.00	17300	20240618	-30.64	3410	20231026	251.91	17300	-30.64	20240618	4700	155.32	20240119	17300	-30.64	20240618	3410	251.91	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
24	20240729	101234	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	53271890	4446	109.43	11980	12010	11980	13770	10190	11980	11981.98	0.00	0	0	12920	12450	11530	11060	10140	11990	10600	15	1790	500	7420	10	1	3084578	370	52.78	4.90	12	0.14	227.00	2443.00	17300	20240618	-30.75	3410	20231026	251.32	17300	-30.75	20240618	4700	154.89	20240119	17300	-30.75	20240618	3410	251.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
25	20240729	091231	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	12920	12450	11530	11060	10140	11990	10600	15	1790	500	7420	10	1	3084578	370	52.78	4.90	12	0.00	227.00	2443.00	17300	20240618	-30.75	3410	20231026	251.32	17300	-30.75	20240618	4700	154.89	20240119	17300	-30.75	20240618	3410	251.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
26	20240726	161213	57	100.00	KONEX			N	N	N	N		N	11980	-320	5	-2.60	45875260	4063	289.59	12000	12000	10610	14140	10460	12300	11290.98	0.00	0	0	13306	12802	11976	11472	10646	12390	11060	15	1840	500	7620	10	1	3084578	370	52.78	4.90	12	0.13	227.00	2443.00	17300	20240618	-30.75	3410	20231026	251.32	17300	-30.75	20240618	4700	154.89	20240119	17300	-30.75	20240618	3410	251.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
27	20240726	151226	57	100.00	KONEX			N	N	N	N		N	11990	-310	5	-2.52	45851300	4061	289.45	12000	12000	10610	14140	10460	12300	11290.64	0.00	0	0	13306	12802	11976	11472	10646	12390	11060	15	1840	500	7620	10	1	3084578	370	52.82	4.91	12	0.13	227.00	2443.00	17300	20240618	-30.69	3410	20231026	251.61	17300	-30.69	20240618	4700	155.11	20240119	17300	-30.69	20240618	3410	251.61	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
28	20240726	141225	57	100.00	KONEX			N	N	N	N		N	11980	-320	5	-2.60	38951000	3460	246.61	12000	12000	10610	14140	10460	12300	11257.51	0.00	0	0	13306	12802	11976	11472	10646	12390	11060	15	1840	500	7620	10	1	3084578	370	52.78	4.90	12	0.11	227.00	2443.00	17300	20240618	-30.75	3410	20231026	251.32	17300	-30.75	20240618	4700	154.89	20240119	17300	-30.75	20240618	3410	251.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
29	20240726	131227	57	100.00	KONEX			N	N	N	N		N	11980	-320	5	-2.60	38436240	3417	243.55	12000	12000	10610	14140	10460	12300	11248.53	0.00	0	0	13306	12802	11976	11472	10646	12390	11060	15	1840	500	7620	10	1	3084578	370	52.78	4.90	12	0.11	227.00	2443.00	17300	20240618	-30.75	3410	20231026	251.32	17300	-30.75	20240618	4700	154.89	20240119	17300	-30.75	20240618	3410	251.32	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
30	20240726	121232	57	100.00	KONEX			N	N	N	N		N	11990	-310	5	-2.52	36817060	3276	233.50	12000	12000	10610	14140	10460	12300	11238.42	0.00	0	0	13306	12802	11976	11472	10646	12390	11060	15	1840	500	7620	10	1	3084578	370	52.82	4.91	12	0.11	227.00	2443.00	17300	20240618	-30.69	3410	20231026	251.61	17300	-30.69	20240618	4700	155.11	20240119	17300	-30.69	20240618	3410	251.61	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
31	20240726	111231	57	100.00	KONEX			N	N	N	N		N	11800	-500	5	-4.07	27599720	2451	174.70	12000	12000	10650	14140	10460	12300	11260.60	0.00	0	0	13306	12802	11976	11472	10646	12390	11060	15	1840	500	7620	10	1	3084578	364	51.98	4.83	12	0.08	227.00	2443.00	17300	20240618	-31.79	3410	20231026	246.04	17300	-31.79	20240618	4700	151.06	20240119	17300	-31.79	20240618	3410	246.04	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
32	20240726	101224	57	100.00	KONEX			N	N	N	N		N	12000	-300	5	-2.44	876000	73	5.20	12000	12000	12000	14140	10460	12300	12000.00	0.00	0	0	13306	12802	11976	11472	10646	12390	11060	15	1840	500	7620	10	1	3084578	370	52.86	4.91	12	0.00	227.00	2443.00	17300	20240618	-30.64	3410	20231026	251.91	17300	-30.64	20240618	4700	155.32	20240119	17300	-30.64	20240618	3410	251.91	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
33	20240726	091224	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	0.00	0	0	13306	12802	11976	11472	10646	12390	11060	15	1840	500	7620	10	1	3084578	379	54.19	5.03	12	0.00	227.00	2443.00	17300	20240618	-28.90	3410	20231026	260.70	17300	-28.90	20240618	4700	161.70	20240119	17300	-28.90	20240618	3410	260.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
34	20240725	161220	57	100.00	KONEX			N	N	N	N		N	12300	-180	5	-1.44	16817070	1403	2806.00	12470	12480	11150	14350	10610	12480	11986.51	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	15	1870	500	7730	10	1	3084578	379	54.19	5.03	12	0.05	227.00	2443.00	17300	20240618	-28.90	3410	20231026	260.70	17300	-28.90	20240618	4700	161.70	20240119	17300	-28.90	20240618	3410	260.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
35	20240725	151234	57	100.00	KONEX			N	N	N	N		N	12470	-10	5	-0.08	10629020	852	1704.00	12470	12480	12470	14350	10610	12480	12475.38	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	15	1870	500	7730	10	1	3084578	385	54.93	5.10	12	0.03	227.00	2443.00	17300	20240618	-27.92	3410	20231026	265.69	17300	-27.92	20240618	4700	165.32	20240119	17300	-27.92	20240618	3410	265.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
36	20240725	141230	57	100.00	KONEX			N	N	N	N		N	12470	-10	5	-0.08	10629020	852	1704.00	12470	12480	12470	14350	10610	12480	12475.38	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	15	1870	500	7730	10	1	3084578	385	54.93	5.10	12	0.03	227.00	2443.00	17300	20240618	-27.92	3410	20231026	265.69	17300	-27.92	20240618	4700	165.32	20240119	17300	-27.92	20240618	3410	265.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
37	20240725	131222	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	10554200	846	1692.00	12470	12480	12470	14350	10610	12480	12475.41	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	15	1870	500	7730	10	1	3084578	385	54.98	5.11	12	0.03	227.00	2443.00	17300	20240618	-27.86	3410	20231026	265.98	17300	-27.86	20240618	4700	165.53	20240119	17300	-27.86	20240618	3410	265.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
38	20240725	121228	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	10554200	846	1692.00	12470	12480	12470	14350	10610	12480	12475.41	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	15	1870	500	7730	10	1	3084578	385	54.98	5.11	12	0.03	227.00	2443.00	17300	20240618	-27.86	3410	20231026	265.98	17300	-27.86	20240618	4700	165.53	20240119	17300	-27.86	20240618	3410	265.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
39	20240725	111227	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	10554200	846	1692.00	12470	12480	12470	14350	10610	12480	12475.41	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	15	1870	500	7730	10	1	3084578	385	54.98	5.11	12	0.03	227.00	2443.00	17300	20240618	-27.86	3410	20231026	265.98	17300	-27.86	20240618	4700	165.53	20240119	17300	-27.86	20240618	3410	265.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
40	20240725	101219	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	10554200	846	1692.00	12470	12480	12470	14350	10610	12480	12475.41	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	15	1870	500	7730	10	1	3084578	385	54.98	5.11	12	0.03	227.00	2443.00	17300	20240618	-27.86	3410	20231026	265.98	17300	-27.86	20240618	4700	165.53	20240119	17300	-27.86	20240618	3410	265.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
41	20240725	091213	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	0.00	0	0	12480	12480	12480	12480	12480	12480	12480	15	1870	500	7730	10	1	3084578	385	54.98	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.86	3410	20231026	265.98	17300	-27.86	20240618	4700	165.53	20240119	17300	-27.86	20240618	3410	265.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
42	20240724	161211	57	100.00	KONEX			N	N	N	N		N	12480	-10	5	-0.08	624000	50	39.06	12480	12480	12480	14360	10620	12490	12480.00	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	15	1870	500	7740	10	1	3084578	385	54.98	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.86	3410	20231026	265.98	17300	-27.86	20240618	4700	165.53	20240119	17300	-27.86	20240618	3410	265.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
43	20240724	151230	57	100.00	KONEX			N	N	N	N		N	12480	-10	5	-0.08	624000	50	39.06	12480	12480	12480	14360	10620	12490	12480.00	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	15	1870	500	7740	10	1	3084578	385	54.98	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.86	3410	20231026	265.98	17300	-27.86	20240618	4700	165.53	20240119	17300	-27.86	20240618	3410	265.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
44	20240724	141225	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	15	1870	500	7740	10	1	3084578	385	55.02	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
45	20240724	131229	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	15	1870	500	7740	10	1	3084578	385	55.02	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
46	20240724	121228	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	15	1870	500	7740	10	1	3084578	385	55.02	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
47	20240724	111225	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	15	1870	500	7740	10	1	3084578	385	55.02	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
48	20240724	101251	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	15	1870	500	7740	10	1	3084578	385	55.02	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
49	20240724	091214	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12503	12496	12493	12486	12483	12495	12485	15	1870	500	7740	10	1	3084578	385	55.02	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
50	20240723	161205	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	1599450	128	12.12	12500	12500	12490	14370	10630	12500	12495.70	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	15	1870	500	7750	10	1	3084578	385	55.02	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
51	20240723	151233	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	1599450	128	12.12	12500	12500	12490	14370	10630	12500	12495.70	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	15	1870	500	7750	10	1	3084578	385	55.02	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
52	20240723	141209	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	1599450	128	12.12	12500	12500	12490	14370	10630	12500	12495.70	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	15	1870	500	7750	10	1	3084578	385	55.02	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
53	20240723	131205	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	974950	78	7.39	12500	12500	12490	14370	10630	12500	12499.36	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	15	1870	500	7750	10	1	3084578	385	55.02	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
54	20240723	121214	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	974950	78	7.39	12500	12500	12490	14370	10630	12500	12499.36	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	15	1870	500	7750	10	1	3084578	385	55.02	5.11	12	0.00	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
55	20240723	111212	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	912500	73	6.91	12500	12500	12500	14370	10630	12500	12500.00	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	15	1870	500	7750	10	1	3084578	386	55.07	5.12	12	0.00	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17300	-27.75	20240618	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
56	20240723	101205	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	912500	73	6.91	12500	12500	12500	14370	10630	12500	12500.00	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	15	1870	500	7750	10	1	3084578	386	55.07	5.12	12	0.00	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17300	-27.75	20240618	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
57	20240723	091219	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	15	1870	500	7750	10	1	3084578	386	55.07	5.12	12	0.00	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17300	-27.75	20240618	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
58	20240722	161157	57	100.00	KONEX			N	N	N	N		N	12500	160	2	1.30	12531320	1056	25.38	12500	12500	11000	14190	10490	12340	11866.78	0.00	0	0	14560	13450	12590	11480	10620	13020	11050	15	1850	500	7650	10	1	3084578	386	55.07	5.12	12	0.03	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17300	-27.75	20240618	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
59	20240722	151211	57	100.00	KONEX			N	N	N	N		N	12500	160	2	1.30	12531320	1056	25.38	12500	12500	11000	14190	10490	12340	11866.78	0.00	0	0	14560	13450	12590	11480	10620	13020	11050	15	1850	500	7650	10	1	3084578	386	55.07	5.12	12	0.03	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17300	-27.75	20240618	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
60	20240722	141218	57	100.00	KONEX			N	N	N	N		N	12500	160	2	1.30	12531320	1056	25.38	12500	12500	11000	14190	10490	12340	11866.78	0.00	0	0	14560	13450	12590	11480	10620	13020	11050	15	1850	500	7650	10	1	3084578	386	55.07	5.12	12	0.03	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17300	-27.75	20240618	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
61	20240722	131212	57	100.00	KONEX			N	N	N	N		N	12490	150	2	1.22	3990500	320	7.69	12500	12500	12100	14190	10490	12340	12470.31	0.00	0	0	14560	13450	12590	11480	10620	13020	11050	15	1850	500	7650	10	1	3084578	385	55.02	5.11	12	0.01	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
62	20240722	121210	57	100.00	KONEX			N	N	N	N		N	12490	150	2	1.22	3803150	305	7.33	12500	12500	12100	14190	10490	12340	12469.34	0.00	0	0	14560	13450	12590	11480	10620	13020	11050	15	1850	500	7650	10	1	3084578	385	55.02	5.11	12	0.01	227.00	2443.00	17300	20240618	-27.80	3410	20231026	266.28	17300	-27.80	20240618	4700	165.74	20240119	17300	-27.80	20240618	3410	266.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
63	20240722	111208	57	100.00	KONEX			N	N	N	N		N	12500	160	2	1.30	1387500	111	2.67	12500	12500	12500	14190	10490	12340	12500.00	0.00	0	0	14560	13450	12590	11480	10620	13020	11050	15	1850	500	7650	10	1	3084578	386	55.07	5.12	12	0.00	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17300	-27.75	20240618	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
64	20240722	101207	57	100.00	KONEX			N	N	N	N		N	12500	160	2	1.30	1387500	111	2.67	12500	12500	12500	14190	10490	12340	12500.00	0.00	0	0	14560	13450	12590	11480	10620	13020	11050	15	1850	500	7650	10	1	3084578	386	55.07	5.12	12	0.00	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17300	-27.75	20240618	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
65	20240722	091211	57	100.00	KONEX			N	N	N	N		N	12500	160	2	1.30	1387500	111	2.67	12500	12500	12500	14190	10490	12340	12500.00	0.00	0	0	14560	13450	12590	11480	10620	13020	11050	15	1850	500	7650	10	1	3084578	386	55.07	5.12	12	0.00	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17300	-27.75	20240618	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
66	20240719	161137	57	100.00	KONEX			N	N	N	N		N	12340	-1460	5	-10.58	49528010	4160	26000.00	13700	13700	11730	15870	11730	13800	11905.77	0.00	0	0	14186	13992	13746	13552	13306	14090	13650	15	2070	500	8550	10	1	3084578	381	54.36	5.05	12	0.13	227.00	2443.00	17300	20240618	-28.67	3410	20231026	261.88	17300	-28.67	20240618	4700	162.55	20240119	17300	-28.67	20240618	3410	261.88	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
67	20240719	151150	57	100.00	KONEX			N	N	N	N		N	12890	-910	5	-6.59	49515670	4159	25993.75	13700	13700	11730	15870	11730	13800	11905.67	0.00	0	0	14186	13992	13746	13552	13306	14090	13650	15	2070	500	8550	10	1	3084578	398	56.78	5.28	12	0.13	227.00	2443.00	17300	20240618	-25.49	3410	20231026	278.01	17300	-25.49	20240618	4700	174.26	20240119	17300	-25.49	20240618	3410	278.01	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
68	20240719	141152	57	100.00	KONEX			N	N	N	N		N	12190	-1610	5	-11.67	42173770	3558	22237.50	13700	13700	11730	15870	11730	13800	11853.22	0.00	0	0	14186	13992	13746	13552	13306	14090	13650	15	2070	500	8550	10	1	3084578	376	53.70	4.99	12	0.12	227.00	2443.00	17300	20240618	-29.54	3410	20231026	257.48	17300	-29.54	20240618	4700	159.36	20240119	17300	-29.54	20240618	3410	257.48	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
69	20240719	131144	57	100.00	KONEX			N	N	N	N		N	12190	-1610	5	-11.67	42173770	3558	22237.50	13700	13700	11730	15870	11730	13800	11853.22	0.00	0	0	14186	13992	13746	13552	13306	14090	13650	15	2070	500	8550	10	1	3084578	376	53.70	4.99	12	0.12	227.00	2443.00	17300	20240618	-29.54	3410	20231026	257.48	17300	-29.54	20240618	4700	159.36	20240119	17300	-29.54	20240618	3410	257.48	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
70	20240719	121142	57	100.00	KONEX			N	N	N	N		N	12280	-1520	5	-11.01	41564270	3508	21925.00	13700	13700	11730	15870	11730	13800	11848.42	0.00	0	0	14186	13992	13746	13552	13306	14090	13650	15	2070	500	8550	10	1	3084578	379	54.10	5.03	12	0.11	227.00	2443.00	17300	20240618	-29.02	3410	20231026	260.12	17300	-29.02	20240618	4700	161.28	20240119	17300	-29.02	20240618	3410	260.12	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
71	20240719	111154	57	100.00	KONEX			N	N	N	N		N	11730	-2070	4	-15.00	25379070	2133	13331.25	13700	13700	11730	15870	11730	13800	11898.30	0.00	0	0	14186	13992	13746	13552	13306	14090	13650	15	2070	500	8550	10	1	3084578	362	51.67	4.80	12	0.07	227.00	2443.00	17300	20240618	-32.20	3410	20231026	243.99	17300	-32.20	20240618	4700	149.57	20240119	17300	-32.20	20240618	3410	243.99	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
72	20240719	101140	57	100.00	KONEX			N	N	N	N		N	13700	-100	5	-0.72	13700	1	6.25	13700	13700	13700	15870	11730	13800	13700.00	0.00	0	0	14186	13992	13746	13552	13306	14090	13650	15	2070	500	8550	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17300	-20.81	20240618	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
73	20240719	091156	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14186	13992	13746	13552	13306	14090	13650	15	2070	500	8550	10	1	3084578	426	60.79	5.65	12	0.00	227.00	2443.00	17300	20240618	-20.23	3410	20231026	304.69	17300	-20.23	20240618	4700	193.62	20240119	17300	-20.23	20240618	3410	304.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
74	20240718	161130	57	100.00	KONEX			N	N	N	N		N	13800	-150	5	-1.08	218080	16	533.33	13500	13940	13500	16040	11860	13950	13630.00	0.00	0	0	14943	14446	13473	12976	12003	13960	12490	15	2090	500	8640	10	1	3084578	426	60.79	5.65	12	0.00	227.00	2443.00	17300	20240618	-20.23	3410	20231026	304.69	17300	-20.23	20240618	4700	193.62	20240119	17300	-20.23	20240618	3410	304.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
75	20240718	151143	57	100.00	KONEX			N	N	N	N		N	13940	-10	5	-0.07	162880	12	400.00	13500	13940	13500	16040	11860	13950	13573.33	0.00	0	0	14943	14446	13473	12976	12003	13960	12490	15	2090	500	8640	10	1	3084578	430	61.41	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.42	3410	20231026	308.80	17300	-19.42	20240618	4700	196.60	20240119	17300	-19.42	20240618	3410	308.80	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
76	20240718	141134	57	100.00	KONEX			N	N	N	N		N	13940	-10	5	-0.07	162880	12	400.00	13500	13940	13500	16040	11860	13950	13573.33	0.00	0	0	14943	14446	13473	12976	12003	13960	12490	15	2090	500	8640	10	1	3084578	430	61.41	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.42	3410	20231026	308.80	17300	-19.42	20240618	4700	196.60	20240119	17300	-19.42	20240618	3410	308.80	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
77	20240718	131134	57	100.00	KONEX			N	N	N	N		N	13940	-10	5	-0.07	148940	11	366.67	13500	13940	13500	16040	11860	13950	13540.00	0.00	0	0	14943	14446	13473	12976	12003	13960	12490	15	2090	500	8640	10	1	3084578	430	61.41	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.42	3410	20231026	308.80	17300	-19.42	20240618	4700	196.60	20240119	17300	-19.42	20240618	3410	308.80	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
78	20240718	121133	57	100.00	KONEX			N	N	N	N		N	13940	-10	5	-0.07	148940	11	366.67	13500	13940	13500	16040	11860	13950	13540.00	0.00	0	0	14943	14446	13473	12976	12003	13960	12490	15	2090	500	8640	10	1	3084578	430	61.41	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.42	3410	20231026	308.80	17300	-19.42	20240618	4700	196.60	20240119	17300	-19.42	20240618	3410	308.80	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
79	20240718	111142	57	100.00	KONEX			N	N	N	N		N	13500	-450	5	-3.23	135000	10	333.33	13500	13500	13500	16040	11860	13950	13500.00	0.00	0	0	14943	14446	13473	12976	12003	13960	12490	15	2090	500	8640	10	1	3084578	416	59.47	5.53	12	0.00	227.00	2443.00	17300	20240618	-21.97	3410	20231026	295.89	17300	-21.97	20240618	4700	187.23	20240119	17300	-21.97	20240618	3410	295.89	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
80	20240718	101144	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	14943	14446	13473	12976	12003	13960	12490	15	2090	500	8640	10	1	3084578	430	61.45	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.36	3410	20231026	309.09	17300	-19.36	20240618	4700	196.81	20240119	17300	-19.36	20240618	3410	309.09	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
81	20240718	091146	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	14943	14446	13473	12976	12003	13960	12490	15	2090	500	8640	10	1	3084578	430	61.45	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.36	3410	20231026	309.09	17300	-19.36	20240618	4700	196.81	20240119	17300	-19.36	20240618	3410	309.09	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
82	20240717	161233	57	100.00	KONEX			N	N	N	N		N	13950	540	2	4.03	40420	3	0.39	13970	13970	12500	15420	11400	13410	13473.33	0.00	0	0	13836	13622	13206	12992	12576	13730	13100	15	2010	500	8310	10	1	3084578	430	61.45	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.36	3410	20231026	309.09	17300	-19.36	20240618	4700	196.81	20240119	17300	-19.36	20240618	3410	309.09	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
83	20240717	151239	57	100.00	KONEX			N	N	N	N		N	13950	540	2	4.03	40420	3	0.39	13970	13970	12500	15420	11400	13410	13473.33	0.00	0	0	13836	13622	13206	12992	12576	13730	13100	15	2010	500	8310	10	1	3084578	430	61.45	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.36	3410	20231026	309.09	17300	-19.36	20240618	4700	196.81	20240119	17300	-19.36	20240618	3410	309.09	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
84	20240717	141236	57	100.00	KONEX			N	N	N	N		N	13950	540	2	4.03	40420	3	0.39	13970	13970	12500	15420	11400	13410	13473.33	0.00	0	0	13836	13622	13206	12992	12576	13730	13100	15	2010	500	8310	10	1	3084578	430	61.45	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.36	3410	20231026	309.09	17300	-19.36	20240618	4700	196.81	20240119	17300	-19.36	20240618	3410	309.09	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
85	20240717	131234	57	100.00	KONEX			N	N	N	N		N	13950	540	2	4.03	40420	3	0.39	13970	13970	12500	15420	11400	13410	13473.33	0.00	0	0	13836	13622	13206	12992	12576	13730	13100	15	2010	500	8310	10	1	3084578	430	61.45	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.36	3410	20231026	309.09	17300	-19.36	20240618	4700	196.81	20240119	17300	-19.36	20240618	3410	309.09	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
86	20240717	121235	57	100.00	KONEX			N	N	N	N		N	13950	540	2	4.03	40420	3	0.39	13970	13970	12500	15420	11400	13410	13473.33	0.00	0	0	13836	13622	13206	12992	12576	13730	13100	15	2010	500	8310	10	1	3084578	430	61.45	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.36	3410	20231026	309.09	17300	-19.36	20240618	4700	196.81	20240119	17300	-19.36	20240618	3410	309.09	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
87	20240717	111237	57	100.00	KONEX			N	N	N	N		N	13950	540	2	4.03	40420	3	0.39	13970	13970	12500	15420	11400	13410	13473.33	0.00	0	0	13836	13622	13206	12992	12576	13730	13100	15	2010	500	8310	10	1	3084578	430	61.45	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.36	3410	20231026	309.09	17300	-19.36	20240618	4700	196.81	20240119	17300	-19.36	20240618	3410	309.09	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
88	20240717	101241	57	100.00	KONEX			N	N	N	N		N	13970	560	2	4.18	13970	1	0.13	13970	13970	13970	15420	11400	13410	13970.00	0.00	0	0	13836	13622	13206	12992	12576	13730	13100	15	2010	500	8310	10	1	3084578	431	61.54	5.72	12	0.00	227.00	2443.00	17300	20240618	-19.25	3410	20231026	309.68	17300	-19.25	20240618	4700	197.23	20240119	17300	-19.25	20240618	3410	309.68	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
89	20240717	091015	57	100.00	KONEX			N	N	N	N		N	13410	0	3	0.00	0	0	0.00	0	0	0	15420	11400	13410	0.00	0.00	0	0	13836	13622	13206	12992	12576	13730	13100	15	2010	500	8310	10	1	3084578	414	59.07	5.49	12	0.00	227.00	2443.00	17300	20240618	-22.49	3410	20231026	293.26	17300	-22.49	20240618	4700	185.32	20240119	17300	-22.49	20240618	3410	293.26	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
90	20240716	161237	57	100.00	KONEX			N	N	N	N		N	13410	70	2	0.52	9926950	770	61.11	12800	13420	12790	15340	11340	13340	12892.14	0.00	0	0	15460	14400	13440	12380	11420	13920	11900	15	2000	500	8270	10	1	3084578	414	59.07	5.49	12	0.02	227.00	2443.00	17300	20240618	-22.49	3410	20231026	293.26	17300	-22.49	20240618	4700	185.32	20240119	17300	-22.49	20240618	3410	293.26	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
91	20240716	151252	57	100.00	KONEX			N	N	N	N		N	13400	60	2	0.45	9655540	749	59.44	12800	13420	12790	15340	11340	13340	12891.24	0.00	0	0	15460	14400	13440	12380	11420	13920	11900	15	2000	500	8270	10	1	3084578	413	59.03	5.49	12	0.02	227.00	2443.00	17300	20240618	-22.54	3410	20231026	292.96	17300	-22.54	20240618	4700	185.11	20240119	17300	-22.54	20240618	3410	292.96	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
92	20240716	141246	57	100.00	KONEX			N	N	N	N		N	13000	-340	5	-2.55	9642140	748	59.37	12800	13420	12790	15340	11340	13340	12890.56	0.00	0	0	15460	14400	13440	12380	11420	13920	11900	15	2000	500	8270	10	1	3084578	401	57.27	5.32	12	0.02	227.00	2443.00	17300	20240618	-24.86	3410	20231026	281.23	17300	-24.86	20240618	4700	176.60	20240119	17300	-24.86	20240618	3410	281.23	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
93	20240716	131247	57	100.00	KONEX			N	N	N	N		N	13420	80	2	0.60	9603140	745	59.13	12800	13420	12790	15340	11340	13340	12890.12	0.00	0	0	15460	14400	13440	12380	11420	13920	11900	15	2000	500	8270	10	1	3084578	414	59.12	5.49	12	0.02	227.00	2443.00	17300	20240618	-22.43	3410	20231026	293.55	17300	-22.43	20240618	4700	185.53	20240119	17300	-22.43	20240618	3410	293.55	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
94	20240716	121243	57	100.00	KONEX			N	N	N	N		N	13420	80	2	0.60	9603140	745	59.13	12800	13420	12790	15340	11340	13340	12890.12	0.00	0	0	15460	14400	13440	12380	11420	13920	11900	15	2000	500	8270	10	1	3084578	414	59.12	5.49	12	0.02	227.00	2443.00	17300	20240618	-22.43	3410	20231026	293.55	17300	-22.43	20240618	4700	185.53	20240119	17300	-22.43	20240618	3410	293.55	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
95	20240716	111246	57	100.00	KONEX			N	N	N	N		N	13420	80	2	0.60	9603140	745	59.13	12800	13420	12790	15340	11340	13340	12890.12	0.00	0	0	15460	14400	13440	12380	11420	13920	11900	15	2000	500	8270	10	1	3084578	414	59.12	5.49	12	0.02	227.00	2443.00	17300	20240618	-22.43	3410	20231026	293.55	17300	-22.43	20240618	4700	185.53	20240119	17300	-22.43	20240618	3410	293.55	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
96	20240716	101244	57	100.00	KONEX			N	N	N	N		N	13420	80	2	0.60	8288440	647	51.35	12800	13420	12790	15340	11340	13340	12810.57	0.00	0	0	15460	14400	13440	12380	11420	13920	11900	15	2000	500	8270	10	1	3084578	414	59.12	5.49	12	0.02	227.00	2443.00	17300	20240618	-22.43	3410	20231026	293.55	17300	-22.43	20240618	4700	185.53	20240119	17300	-22.43	20240618	3410	293.55	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
97	20240716	091243	57	100.00	KONEX			N	N	N	N		N	12790	-550	5	-4.12	6514200	509	40.40	12800	12800	12790	15340	11340	13340	12798.04	0.00	0	0	15460	14400	13440	12380	11420	13920	11900	15	2000	500	8270	10	1	3084578	395	56.34	5.24	12	0.02	227.00	2443.00	17300	20240618	-26.07	3410	20231026	275.07	17300	-26.07	20240618	4700	172.13	20240119	17300	-26.07	20240618	3410	275.07	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
98	20240715	161224	57	100.00	KONEX			N	N	N	N		N	13340	-10	5	-0.07	16895270	1260	144.00	14500	14500	12480	15350	11350	13350	13408.94	0.00	0	0	13683	13516	13433	13266	13183	13475	13225	15	2000	500	8270	10	1	3084578	411	58.77	5.46	12	0.04	227.00	2443.00	17300	20240618	-22.89	3410	20231026	291.20	17300	-22.89	20240618	4700	183.83	20240119	17300	-22.89	20240618	3410	291.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
99	20240715	151233	57	100.00	KONEX			N	N	N	N		N	12480	-870	5	-6.52	16445130	1224	139.89	14500	14500	12480	15350	11350	13350	13435.56	0.00	0	0	13683	13516	13433	13266	13183	13475	13225	15	2000	500	8270	10	1	3084578	385	54.98	5.11	12	0.04	227.00	2443.00	17300	20240618	-27.86	3410	20231026	265.98	17300	-27.86	20240618	4700	165.53	20240119	17300	-27.86	20240618	3410	265.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
100	20240715	141229	57	100.00	KONEX			N	N	N	N		N	13400	50	2	0.37	16432650	1223	139.77	14500	14500	13400	15350	11350	13350	13436.35	0.00	0	0	13683	13516	13433	13266	13183	13475	13225	15	2000	500	8270	10	1	3084578	413	59.03	5.49	12	0.04	227.00	2443.00	17300	20240618	-22.54	3410	20231026	292.96	17300	-22.54	20240618	4700	185.11	20240119	17300	-22.54	20240618	3410	292.96	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
101	20240715	131232	57	100.00	KONEX			N	N	N	N		N	13400	50	2	0.37	16432650	1223	139.77	14500	14500	13400	15350	11350	13350	13436.35	0.00	0	0	13683	13516	13433	13266	13183	13475	13225	15	2000	500	8270	10	1	3084578	413	59.03	5.49	12	0.04	227.00	2443.00	17300	20240618	-22.54	3410	20231026	292.96	17300	-22.54	20240618	4700	185.11	20240119	17300	-22.54	20240618	3410	292.96	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
102	20240715	121230	57	100.00	KONEX			N	N	N	N		N	13400	50	2	0.37	16432650	1223	139.77	14500	14500	13400	15350	11350	13350	13436.35	0.00	0	0	13683	13516	13433	13266	13183	13475	13225	15	2000	500	8270	10	1	3084578	413	59.03	5.49	12	0.04	227.00	2443.00	17300	20240618	-22.54	3410	20231026	292.96	17300	-22.54	20240618	4700	185.11	20240119	17300	-22.54	20240618	3410	292.96	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
103	20240715	111230	57	100.00	KONEX			N	N	N	N		N	13450	100	2	0.75	16298650	1213	138.63	14500	14500	13400	15350	11350	13350	13436.64	0.00	0	0	13683	13516	13433	13266	13183	13475	13225	15	2000	500	8270	10	1	3084578	415	59.25	5.51	12	0.04	227.00	2443.00	17300	20240618	-22.25	3410	20231026	294.43	17300	-22.25	20240618	4700	186.17	20240119	17300	-22.25	20240618	3410	294.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
104	20240715	101229	57	100.00	KONEX			N	N	N	N		N	13450	100	2	0.75	16298650	1213	138.63	14500	14500	13400	15350	11350	13350	13436.64	0.00	0	0	13683	13516	13433	13266	13183	13475	13225	15	2000	500	8270	10	1	3084578	415	59.25	5.51	12	0.04	227.00	2443.00	17300	20240618	-22.25	3410	20231026	294.43	17300	-22.25	20240618	4700	186.17	20240119	17300	-22.25	20240618	3410	294.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
105	20240715	091230	57	100.00	KONEX			N	N	N	N		N	14500	1150	2	8.61	174000	12	1.37	14500	14500	14500	15350	11350	13350	14500.00	0.00	0	0	13683	13516	13433	13266	13183	13475	13225	15	2000	500	8270	10	1	3084578	447	63.88	5.94	12	0.00	227.00	2443.00	17300	20240618	-16.18	3410	20231026	325.22	17300	-16.18	20240618	4700	208.51	20240119	17300	-16.18	20240618	3410	325.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
106	20240712	161221	57	100.00	KONEX			N	N	N	N		N	13350	150	2	1.14	11774830	875	25.19	13600	13600	13350	15180	11220	13200	13456.95	0.00	0	0	14346	13772	12626	12052	10906	14060	12340	15	1980	500	8180	10	1	3084578	412	58.81	5.46	12	0.03	227.00	2443.00	17300	20240618	-22.83	3410	20231026	291.50	17300	-22.83	20240618	4700	184.04	20240119	17300	-22.83	20240618	3410	291.50	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
107	20240712	151228	57	100.00	KONEX			N	N	N	N		N	13400	200	2	1.52	10426480	774	22.28	13600	13600	13400	15180	11220	13200	13470.90	0.00	0	0	14346	13772	12626	12052	10906	14060	12340	15	1980	500	8180	10	1	3084578	413	59.03	5.49	12	0.03	227.00	2443.00	17300	20240618	-22.54	3410	20231026	292.96	17300	-22.54	20240618	4700	185.11	20240119	17300	-22.54	20240618	3410	292.96	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
108	20240712	141231	57	100.00	KONEX			N	N	N	N		N	13400	200	2	1.52	10426480	774	22.28	13600	13600	13400	15180	11220	13200	13470.90	0.00	0	0	14346	13772	12626	12052	10906	14060	12340	15	1980	500	8180	10	1	3084578	413	59.03	5.49	12	0.03	227.00	2443.00	17300	20240618	-22.54	3410	20231026	292.96	17300	-22.54	20240618	4700	185.11	20240119	17300	-22.54	20240618	3410	292.96	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
109	20240712	131226	57	100.00	KONEX			N	N	N	N		N	13440	240	2	1.82	10292480	764	21.99	13600	13600	13440	15180	11220	13200	13471.83	0.00	0	0	14346	13772	12626	12052	10906	14060	12340	15	1980	500	8180	10	1	3084578	415	59.21	5.50	12	0.02	227.00	2443.00	17300	20240618	-22.31	3410	20231026	294.13	17300	-22.31	20240618	4700	185.96	20240119	17300	-22.31	20240618	3410	294.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
110	20240712	121227	57	100.00	KONEX			N	N	N	N		N	13440	240	2	1.82	10292480	764	21.99	13600	13600	13440	15180	11220	13200	13471.83	0.00	0	0	14346	13772	12626	12052	10906	14060	12340	15	1980	500	8180	10	1	3084578	415	59.21	5.50	12	0.02	227.00	2443.00	17300	20240618	-22.31	3410	20231026	294.13	17300	-22.31	20240618	4700	185.96	20240119	17300	-22.31	20240618	3410	294.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
111	20240712	111223	57	100.00	KONEX			N	N	N	N		N	13440	240	2	1.82	10292480	764	21.99	13600	13600	13440	15180	11220	13200	13471.83	0.00	0	0	14346	13772	12626	12052	10906	14060	12340	15	1980	500	8180	10	1	3084578	415	59.21	5.50	12	0.02	227.00	2443.00	17300	20240618	-22.31	3410	20231026	294.13	17300	-22.31	20240618	4700	185.96	20240119	17300	-22.31	20240618	3410	294.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
112	20240712	101225	57	100.00	KONEX			N	N	N	N		N	13460	260	2	1.97	2161280	159	4.58	13600	13600	13460	15180	11220	13200	13592.96	0.00	0	0	14346	13772	12626	12052	10906	14060	12340	15	1980	500	8180	10	1	3084578	415	59.30	5.51	12	0.01	227.00	2443.00	17300	20240618	-22.20	3410	20231026	294.72	17300	-22.20	20240618	4700	186.38	20240119	17300	-22.20	20240618	3410	294.72	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
113	20240712	091222	57	100.00	KONEX			N	N	N	N		N	13600	400	2	3.03	13600	1	0.03	13600	13600	13600	15180	11220	13200	13600.00	0.00	0	0	14346	13772	12626	12052	10906	14060	12340	15	1980	500	8180	10	1	3084578	420	59.91	5.57	12	0.00	227.00	2443.00	17300	20240618	-21.39	3410	20231026	298.83	17300	-21.39	20240618	4700	189.36	20240119	17300	-21.39	20240618	3410	298.83	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
114	20240711	161216	57	100.00	KONEX			N	N	N	N		N	13200	1720	1	14.98	43289440	3474	343.96	11480	13200	11480	13200	9760	11480	12460.98	0.00	0	0	12160	11820	11160	10820	10160	11990	10990	15	1720	500	7110	10	1	3084578	407	58.15	5.40	12	0.11	227.00	2443.00	17300	20240618	-23.70	3410	20231026	287.10	17300	-23.70	20240618	4700	180.85	20240119	17700	-25.42	20230711	3410	287.10	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
115	20240711	151224	57	100.00	KONEX			N	N	N	N		N	13200	1720	1	14.98	40306240	3248	321.58	11480	13200	11480	13200	9760	11480	12409.56	0.00	0	0	12160	11820	11160	10820	10160	11990	10990	15	1720	500	7110	10	1	3084578	407	58.15	5.40	12	0.11	227.00	2443.00	17300	20240618	-23.70	3410	20231026	287.10	17300	-23.70	20240618	4700	180.85	20240119	17700	-25.42	20230711	3410	287.10	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
116	20240711	141224	57	100.00	KONEX			N	N	N	N		N	12990	1510	2	13.15	28466780	2346	232.28	11480	12990	11480	13200	9760	11480	12134.18	0.00	0	0	12160	11820	11160	10820	10160	11990	10990	15	1720	500	7110	10	1	3084578	401	57.22	5.32	12	0.08	227.00	2443.00	17300	20240618	-24.91	3410	20231026	280.94	17300	-24.91	20240618	4700	176.38	20240119	17700	-26.61	20230711	3410	280.94	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
117	20240711	131222	57	100.00	KONEX			N	N	N	N		N	12400	920	2	8.01	25985490	2152	213.07	11480	12500	11480	13200	9760	11480	12075.04	0.00	0	0	12160	11820	11160	10820	10160	11990	10990	15	1720	500	7110	10	1	3084578	382	54.63	5.08	12	0.07	227.00	2443.00	17300	20240618	-28.32	3410	20231026	263.64	17300	-28.32	20240618	4700	163.83	20240119	17700	-29.94	20230711	3410	263.64	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
118	20240711	121220	57	100.00	KONEX			N	N	N	N		N	12400	920	2	8.01	25985490	2152	213.07	11480	12500	11480	13200	9760	11480	12075.04	0.00	0	0	12160	11820	11160	10820	10160	11990	10990	15	1720	500	7110	10	1	3084578	382	54.63	5.08	12	0.07	227.00	2443.00	17300	20240618	-28.32	3410	20231026	263.64	17300	-28.32	20240618	4700	163.83	20240119	17700	-29.94	20230711	3410	263.64	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
119	20240711	111217	57	100.00	KONEX			N	N	N	N		N	12500	1020	2	8.89	25923490	2147	212.57	11480	12500	11480	13200	9760	11480	12074.29	0.00	0	0	12160	11820	11160	10820	10160	11990	10990	15	1720	500	7110	10	1	3084578	386	55.07	5.12	12	0.07	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17700	-29.38	20230711	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
120	20240711	101219	57	100.00	KONEX			N	N	N	N		N	12100	620	2	5.40	23462790	1947	192.77	11480	12100	11480	13200	9760	11480	12050.74	0.00	0	0	12160	11820	11160	10820	10160	11990	10990	15	1720	500	7110	10	1	3084578	373	53.30	4.95	12	0.06	227.00	2443.00	17300	20240618	-30.06	3410	20231026	254.84	17300	-30.06	20240618	4700	157.45	20240119	17700	-31.64	20230711	3410	254.84	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
121	20240711	091217	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	11480	1	0.10	11480	11480	11480	13200	9760	11480	11480.00	0.00	0	0	12160	11820	11160	10820	10160	11990	10990	15	1720	500	7110	10	1	3084578	354	50.57	4.70	12	0.00	227.00	2443.00	17300	20240618	-33.64	3410	20231026	236.66	17300	-33.64	20240618	4700	144.26	20240119	17700	-35.14	20230711	3410	236.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
122	20240710	161210	57	100.00	KONEX			N	N	N	N		N	11480	920	2	8.71	11318160	1010	21.53	10560	11500	10500	12140	8980	10560	11206.10	0.00	0	0	13060	11810	10640	9390	8220	11225	8805	15	1580	500	6540	10	1	3084578	354	50.57	4.70	12	0.03	227.00	2443.00	17300	20240618	-33.64	3410	20231026	236.66	17300	-33.64	20240618	4700	144.26	20240119	17700	-35.14	20230711	3410	236.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
123	20240710	151217	57	100.00	KONEX			N	N	N	N		N	11350	790	2	7.48	11272240	1006	21.44	10560	11500	10500	12140	8980	10560	11205.01	0.00	0	0	13060	11810	10640	9390	8220	11225	8805	15	1580	500	6540	10	1	3084578	350	50.00	4.65	12	0.03	227.00	2443.00	17300	20240618	-34.39	3410	20231026	232.84	17300	-34.39	20240618	4700	141.49	20240119	17700	-35.88	20230711	3410	232.84	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
124	20240710	141217	57	100.00	KONEX			N	N	N	N		N	11100	540	2	5.11	10125890	905	19.29	10560	11500	10500	12140	8980	10560	11188.83	0.00	0	0	13060	11810	10640	9390	8220	11225	8805	15	1580	500	6540	10	1	3084578	342	48.90	4.54	12	0.03	227.00	2443.00	17300	20240618	-35.84	3410	20231026	225.51	17300	-35.84	20240618	4700	136.17	20240119	17700	-37.29	20230711	3410	225.51	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
125	20240710	131216	57	100.00	KONEX			N	N	N	N		N	11200	640	2	6.06	1131490	101	2.15	10560	11500	10500	12140	8980	10560	11202.87	0.00	0	0	13060	11810	10640	9390	8220	11225	8805	15	1580	500	6540	10	1	3084578	345	49.34	4.58	12	0.00	227.00	2443.00	17300	20240618	-35.26	3410	20231026	228.45	17300	-35.26	20240618	4700	138.30	20240119	17700	-36.72	20230711	3410	228.45	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
126	20240710	121212	57	100.00	KONEX			N	N	N	N		N	11270	710	2	6.72	157090	14	0.30	10560	11500	10500	12140	8980	10560	11220.71	0.00	0	0	13060	11810	10640	9390	8220	11225	8805	15	1580	500	6540	10	1	3084578	348	49.65	4.61	12	0.00	227.00	2443.00	17300	20240618	-34.86	3410	20231026	230.50	17300	-34.86	20240618	4700	139.79	20240119	17700	-36.33	20230711	3410	230.50	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
127	20240710	111214	57	100.00	KONEX			N	N	N	N		N	11290	730	2	6.91	78200	7	0.15	10560	11500	10500	12140	8980	10560	11171.43	0.00	0	0	13060	11810	10640	9390	8220	11225	8805	15	1580	500	6540	10	1	3084578	348	49.74	4.62	12	0.00	227.00	2443.00	17300	20240618	-34.74	3410	20231026	231.09	17300	-34.74	20240618	4700	140.21	20240119	17700	-36.21	20230711	3410	231.09	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
128	20240710	101210	57	100.00	KONEX			N	N	N	N		N	11350	790	2	7.48	56410	5	0.11	10560	11500	10560	12140	8980	10560	11282.00	0.00	0	0	13060	11810	10640	9390	8220	11225	8805	15	1580	500	6540	10	1	3084578	350	50.00	4.65	12	0.00	227.00	2443.00	17300	20240618	-34.39	3410	20231026	232.84	17300	-34.39	20240618	4700	141.49	20240119	17700	-35.88	20230711	3410	232.84	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
129	20240710	091216	57	100.00	KONEX			N	N	N	N		N	10560	0	3	0.00	10560	1	0.02	10560	10560	10560	12140	8980	10560	10560.00	0.00	0	0	13060	11810	10640	9390	8220	11225	8805	15	1580	500	6540	10	1	3084578	326	46.52	4.32	12	0.00	227.00	2443.00	17300	20240618	-38.96	3410	20231026	209.68	17300	-38.96	20240618	4700	124.68	20240119	17700	-40.34	20230711	3410	209.68	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
130	20240709	161207	57	100.00	KONEX			N	N	N	N		N	10560	-580	5	-5.21	46726970	4692	113.72	11890	11890	9470	12810	9470	11140	9958.86	0.00	0	0	13580	12360	11750	10530	9920	12055	10225	15	1670	500	6900	10	1	3084578	326	46.52	4.32	12	0.15	227.00	2443.00	17300	20240618	-38.96	3410	20231026	209.68	17300	-38.96	20240618	4700	124.68	20240119	17700	-40.34	20230711	3410	209.68	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
131	20240709	151215	57	100.00	KONEX			N	N	N	N		N	11000	-140	5	-1.26	43616190	4410	106.88	11890	11890	9470	12810	9470	11140	9890.29	0.00	0	0	13580	12360	11750	10530	9920	12055	10225	15	1670	500	6900	10	1	3084578	339	48.46	4.50	12	0.14	227.00	2443.00	17300	20240618	-36.42	3410	20231026	222.58	17300	-36.42	20240618	4700	134.04	20240119	17700	-37.85	20230711	3410	222.58	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
132	20240709	141214	57	100.00	KONEX			N	N	N	N		N	9950	-1190	5	-10.68	34845010	3547	85.97	11890	11890	9470	12810	9470	11140	9823.80	0.00	0	0	13580	12360	11750	10530	9920	12055	10225	15	1670	500	6900	10	1	3084578	307	43.83	4.07	12	0.11	227.00	2443.00	17300	20240618	-42.49	3410	20231026	191.79	17300	-42.49	20240618	4700	111.70	20240119	17700	-43.79	20230711	3410	191.79	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
133	20240709	131218	57	100.00	KONEX			N	N	N	N		N	9660	-1480	5	-13.29	14950130	1459	35.36	11890	11890	9660	12810	9470	11140	10246.83	0.00	0	0	13580	12360	11750	10530	9920	12055	10225	15	1670	500	6900	10	1	3084578	298	42.56	3.95	12	0.05	227.00	2443.00	17300	20240618	-44.16	3410	20231026	183.28	17300	-44.16	20240618	4700	105.53	20240119	17700	-45.42	20230711	3410	183.28	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
134	20240709	121219	57	100.00	KONEX			N	N	N	N		N	11890	750	2	6.73	237800	20	0.48	11890	11890	11890	12810	9470	11140	11890.00	0.00	0	0	13580	12360	11750	10530	9920	12055	10225	15	1670	500	6900	10	1	3084578	367	52.38	4.87	12	0.00	227.00	2443.00	17300	20240618	-31.27	3410	20231026	248.68	17300	-31.27	20240618	4700	152.98	20240119	17700	-32.82	20230711	3410	248.68	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
135	20240709	111219	57	100.00	KONEX			N	N	N	N		N	11890	750	2	6.73	237800	20	0.48	11890	11890	11890	12810	9470	11140	11890.00	0.00	0	0	13580	12360	11750	10530	9920	12055	10225	15	1670	500	6900	10	1	3084578	367	52.38	4.87	12	0.00	227.00	2443.00	17300	20240618	-31.27	3410	20231026	248.68	17300	-31.27	20240618	4700	152.98	20240119	17700	-32.82	20230711	3410	248.68	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
136	20240709	101214	57	100.00	KONEX			N	N	N	N		N	11890	750	2	6.73	237800	20	0.48	11890	11890	11890	12810	9470	11140	11890.00	0.00	0	0	13580	12360	11750	10530	9920	12055	10225	15	1670	500	6900	10	1	3084578	367	52.38	4.87	12	0.00	227.00	2443.00	17300	20240618	-31.27	3410	20231026	248.68	17300	-31.27	20240618	4700	152.98	20240119	17700	-32.82	20230711	3410	248.68	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
137	20240709	091212	57	100.00	KONEX			N	N	N	N		N	11140	0	3	0.00	0	0	0.00	0	0	0	12810	9470	11140	0.00	0.00	0	0	13580	12360	11750	10530	9920	12055	10225	15	1670	500	6900	10	1	3084578	344	49.07	4.56	12	0.00	227.00	2443.00	17300	20240618	-35.61	3410	20231026	226.69	17300	-35.61	20240618	4700	137.02	20240119	17700	-37.06	20230711	3410	226.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
138	20240708	161205	57	100.00	KONEX			N	N	N	N		N	11140	-1960	4	-14.96	47609240	4126	755.68	12500	12970	11140	15060	11140	13100	11538.84	0.00	0	0	14606	13852	13236	12482	11866	13545	12175	15	1960	500	8120	10	1	3084578	344	49.07	4.56	12	0.13	227.00	2443.00	17300	20240618	-35.61	3410	20231026	226.69	17300	-35.61	20240618	4700	137.02	20240119	17700	-37.06	20230711	3410	226.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
139	20240708	151207	57	100.00	KONEX			N	N	N	N		N	11140	-1960	4	-14.96	37984280	3262	597.44	12500	12970	11140	15060	11140	13100	11644.48	0.00	0	0	14606	13852	13236	12482	11866	13545	12175	15	1960	500	8120	10	1	3084578	344	49.07	4.56	12	0.11	227.00	2443.00	17300	20240618	-35.61	3410	20231026	226.69	17300	-35.61	20240618	4700	137.02	20240119	17700	-37.06	20230711	3410	226.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
140	20240708	141209	57	100.00	KONEX			N	N	N	N		N	11690	-1410	5	-10.76	31382990	2673	489.56	12500	12970	11610	15060	11140	13100	11740.74	0.00	0	0	14606	13852	13236	12482	11866	13545	12175	15	1960	500	8120	10	1	3084578	361	51.50	4.79	12	0.09	227.00	2443.00	17300	20240618	-32.43	3410	20231026	242.82	17300	-32.43	20240618	4700	148.72	20240119	17700	-33.95	20230711	3410	242.82	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
141	20240708	131204	57	100.00	KONEX			N	N	N	N		N	12970	-130	5	-0.99	2400470	192	35.16	12500	12970	12500	15060	11140	13100	12502.45	0.00	0	0	14606	13852	13236	12482	11866	13545	12175	15	1960	500	8120	10	1	3084578	400	57.14	5.31	12	0.01	227.00	2443.00	17300	20240618	-25.03	3410	20231026	280.35	17300	-25.03	20240618	4700	175.96	20240119	17700	-26.72	20230711	3410	280.35	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
142	20240708	121206	57	100.00	KONEX			N	N	N	N		N	12500	-600	5	-4.58	2387500	191	34.98	12500	12500	12500	15060	11140	13100	12500.00	0.00	0	0	14606	13852	13236	12482	11866	13545	12175	15	1960	500	8120	10	1	3084578	386	55.07	5.12	12	0.01	227.00	2443.00	17300	20240618	-27.75	3410	20231026	266.57	17300	-27.75	20240618	4700	165.96	20240119	17700	-29.38	20230711	3410	266.57	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
143	20240708	111204	57	100.00	KONEX			N	N	N	N		N	13100	0	3	0.00	0	0	0.00	0	0	0	15060	11140	13100	0.00	0.00	0	0	14606	13852	13236	12482	11866	13545	12175	15	1960	500	8120	10	1	3084578	404	57.71	5.36	12	0.00	227.00	2443.00	17300	20240618	-24.28	3410	20231026	284.16	17300	-24.28	20240618	4700	178.72	20240119	17700	-25.99	20230711	3410	284.16	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
144	20240708	101203	57	100.00	KONEX			N	N	N	N		N	13100	0	3	0.00	0	0	0.00	0	0	0	15060	11140	13100	0.00	0.00	0	0	14606	13852	13236	12482	11866	13545	12175	15	1960	500	8120	10	1	3084578	404	57.71	5.36	12	0.00	227.00	2443.00	17300	20240618	-24.28	3410	20231026	284.16	17300	-24.28	20240618	4700	178.72	20240119	17700	-25.99	20230711	3410	284.16	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
145	20240708	091203	57	100.00	KONEX			N	N	N	N		N	13100	0	3	0.00	0	0	0.00	0	0	0	15060	11140	13100	0.00	0.00	0	0	14606	13852	13236	12482	11866	13545	12175	15	1960	500	8120	10	1	3084578	404	57.71	5.36	12	0.00	227.00	2443.00	17300	20240618	-24.28	3410	20231026	284.16	17300	-24.28	20240618	4700	178.72	20240119	17700	-25.99	20230711	3410	284.16	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
146	20240705	161158	57	100.00	KONEX			N	N	N	N		N	13100	-840	5	-6.03	7044630	546	75.73	13930	13990	12620	16030	11850	13940	12902.25	0.00	0	0	16246	15092	13796	12642	11346	15670	13220	15	2090	500	8640	10	1	3084578	404	57.71	5.36	12	0.02	227.00	2443.00	17300	20240618	-24.28	3410	20231026	284.16	17300	-24.28	20240618	4700	178.72	20240119	17700	-25.99	20230711	3410	284.16	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
147	20240705	151201	57	100.00	KONEX			N	N	N	N		N	13480	-460	5	-3.30	7031530	545	75.59	13930	13990	12620	16030	11850	13940	12901.89	0.00	0	0	16246	15092	13796	12642	11346	15670	13220	15	2090	500	8640	10	1	3084578	416	59.38	5.52	12	0.02	227.00	2443.00	17300	20240618	-22.08	3410	20231026	295.31	17300	-22.08	20240618	4700	186.81	20240119	17700	-23.84	20230711	3410	295.31	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
148	20240705	141203	57	100.00	KONEX			N	N	N	N		N	12620	-1320	5	-9.47	962430	74	10.26	13930	13990	12620	16030	11850	13940	13005.81	0.00	0	0	16246	15092	13796	12642	11346	15670	13220	15	2090	500	8640	10	1	3084578	389	55.59	5.17	12	0.00	227.00	2443.00	17300	20240618	-27.05	3410	20231026	270.09	17300	-27.05	20240618	4700	168.51	20240119	17700	-28.70	20230711	3410	270.09	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
149	20240705	131201	57	100.00	KONEX			N	N	N	N		N	13750	-190	5	-1.36	318810	23	3.19	13930	13990	13750	16030	11850	13940	13861.30	0.00	0	0	16246	15092	13796	12642	11346	15670	13220	15	2090	500	8640	10	1	3084578	424	60.57	5.63	12	0.00	227.00	2443.00	17300	20240618	-20.52	3410	20231026	303.23	17300	-20.52	20240618	4700	192.55	20240119	17700	-22.32	20230711	3410	303.23	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
150	20240705	121202	57	100.00	KONEX			N	N	N	N		N	13990	50	2	0.36	181310	13	1.80	13930	13990	13930	16030	11850	13940	13946.92	0.00	0	0	16246	15092	13796	12642	11346	15670	13220	15	2090	500	8640	10	1	3084578	432	61.63	5.73	12	0.00	227.00	2443.00	17300	20240618	-19.13	3410	20231026	310.26	17300	-19.13	20240618	4700	197.66	20240119	17700	-20.96	20230711	3410	310.26	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
151	20240705	111158	57	100.00	KONEX			N	N	N	N		N	13990	50	2	0.36	181310	13	1.80	13930	13990	13930	16030	11850	13940	13946.92	0.00	0	0	16246	15092	13796	12642	11346	15670	13220	15	2090	500	8640	10	1	3084578	432	61.63	5.73	12	0.00	227.00	2443.00	17300	20240618	-19.13	3410	20231026	310.26	17300	-19.13	20240618	4700	197.66	20240119	17700	-20.96	20230711	3410	310.26	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
152	20240705	101158	57	100.00	KONEX			N	N	N	N		N	13940	0	3	0.00	153330	11	1.53	13930	13940	13930	16030	11850	13940	13939.09	0.00	0	0	16246	15092	13796	12642	11346	15670	13220	15	2090	500	8640	10	1	3084578	430	61.41	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.42	3410	20231026	308.80	17300	-19.42	20240618	4700	196.60	20240119	17700	-21.24	20230711	3410	308.80	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
153	20240705	091200	57	100.00	KONEX			N	N	N	N		N	13940	0	3	0.00	0	0	0.00	0	0	0	16030	11850	13940	0.00	0.00	0	0	16246	15092	13796	12642	11346	15670	13220	15	2090	500	8640	10	1	3084578	430	61.41	5.71	12	0.00	227.00	2443.00	17300	20240618	-19.42	3410	20231026	308.80	17300	-19.42	20240618	4700	196.60	20240119	17700	-21.24	20230711	3410	308.80	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
154	20240704	161153	57	100.00	KONEX			N	N	N	N		N	13940	240	2	1.75	9907350	721	600.83	13700	14950	12500	15750	11650	13700	13741.12	0.00	0	0	14080	13890	13610	13420	13140	13935	13465	15	2050	500	8490	10	1	3084578	430	61.41	5.71	12	0.02	227.00	2443.00	17300	20240618	-19.42	3410	20231026	308.80	17300	-19.42	20240618	4700	196.60	20240119	17700	-21.24	20230711	3410	308.80	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
155	20240704	151158	57	100.00	KONEX			N	N	N	N		N	13950	250	2	1.82	9879470	719	599.17	13700	14950	12500	15750	11650	13700	13740.57	0.00	0	0	14080	13890	13610	13420	13140	13935	13465	15	2050	500	8490	10	1	3084578	430	61.45	5.71	12	0.02	227.00	2443.00	17300	20240618	-19.36	3410	20231026	309.09	17300	-19.36	20240618	4700	196.81	20240119	17700	-21.19	20230711	3410	309.09	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
156	20240704	141157	57	100.00	KONEX			N	N	N	N		N	13040	-660	5	-4.82	9851570	717	597.50	13700	14950	12500	15750	11650	13700	13739.99	0.00	0	0	14080	13890	13610	13420	13140	13935	13465	15	2050	500	8490	10	1	3084578	402	57.44	5.34	12	0.02	227.00	2443.00	17300	20240618	-24.62	3410	20231026	282.40	17300	-24.62	20240618	4700	177.45	20240119	17700	-26.33	20230711	3410	282.40	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
157	20240704	131157	57	100.00	KONEX			N	N	N	N		N	14000	300	2	2.19	9838530	716	596.67	13700	14950	12500	15750	11650	13700	13740.96	0.00	0	0	14080	13890	13610	13420	13140	13935	13465	15	2050	500	8490	10	1	3084578	432	61.67	5.73	12	0.02	227.00	2443.00	17300	20240618	-19.08	3410	20231026	310.56	17300	-19.08	20240618	4700	197.87	20240119	17700	-20.90	20230711	3410	310.56	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
158	20240704	121157	57	100.00	KONEX			N	N	N	N		N	13780	80	2	0.58	8040210	586	488.33	13700	14950	12500	15750	11650	13700	13720.49	0.00	0	0	14080	13890	13610	13420	13140	13935	13465	15	2050	500	8490	10	1	3084578	425	60.70	5.64	12	0.02	227.00	2443.00	17300	20240618	-20.35	3410	20231026	304.11	17300	-20.35	20240618	4700	193.19	20240119	17700	-22.15	20230711	3410	304.11	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
159	20240704	111155	57	100.00	KONEX			N	N	N	N		N	13780	80	2	0.58	7833510	571	475.83	13700	14950	12500	15750	11650	13700	13718.93	0.00	0	0	14080	13890	13610	13420	13140	13935	13465	15	2050	500	8490	10	1	3084578	425	60.70	5.64	12	0.02	227.00	2443.00	17300	20240618	-20.35	3410	20231026	304.11	17300	-20.35	20240618	4700	193.19	20240119	17700	-22.15	20230711	3410	304.11	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
160	20240704	101155	57	100.00	KONEX			N	N	N	N		N	13800	100	2	0.73	7269210	530	441.67	13700	14950	12500	15750	11650	13700	13715.49	0.00	0	0	14080	13890	13610	13420	13140	13935	13465	15	2050	500	8490	10	1	3084578	426	60.79	5.65	12	0.02	227.00	2443.00	17300	20240618	-20.23	3410	20231026	304.69	17300	-20.23	20240618	4700	193.62	20240119	17700	-22.03	20230711	3410	304.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
161	20240704	091157	57	100.00	KONEX			N	N	N	N		N	14950	1250	2	9.12	1410400	100	83.33	13700	14950	13700	15750	11650	13700	14104.00	0.00	0	0	14080	13890	13610	13420	13140	13935	13465	15	2050	500	8490	10	1	3084578	461	65.86	6.12	12	0.00	227.00	2443.00	17300	20240618	-13.58	3410	20231026	338.42	17300	-13.58	20240618	4700	218.09	20240119	17700	-15.54	20230711	3410	338.42	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
162	20240703	161150	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	1640300	120	83.92	13700	13800	13330	15750	11650	13700	13669.17	0.00	0	0	13940	13820	13760	13640	13580	13790	13610	15	2050	500	8490	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17700	-22.60	20230711	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
163	20240703	151154	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	1640300	120	83.92	13700	13800	13330	15750	11650	13700	13669.17	0.00	0	0	13940	13820	13760	13640	13580	13790	13610	15	2050	500	8490	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17700	-22.60	20230711	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
164	20240703	141154	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	1425800	104	72.73	13700	13800	13700	15750	11650	13700	13709.62	0.00	0	0	13940	13820	13760	13640	13580	13790	13610	15	2050	500	8490	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17700	-22.60	20230711	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
165	20240703	131154	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	1425800	104	72.73	13700	13800	13700	15750	11650	13700	13709.62	0.00	0	0	13940	13820	13760	13640	13580	13790	13610	15	2050	500	8490	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17700	-22.60	20230711	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
166	20240703	121153	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	1425800	104	72.73	13700	13800	13700	15750	11650	13700	13709.62	0.00	0	0	13940	13820	13760	13640	13580	13790	13610	15	2050	500	8490	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17700	-22.60	20230711	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
167	20240703	111155	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	1191900	87	60.84	13700	13700	13700	15750	11650	13700	13700.00	0.00	0	0	13940	13820	13760	13640	13580	13790	13610	15	2050	500	8490	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17700	-22.60	20230711	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
168	20240703	101155	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	54800	4	2.80	13700	13700	13700	15750	11650	13700	13700.00	0.00	0	0	13940	13820	13760	13640	13580	13790	13610	15	2050	500	8490	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17700	-22.60	20230711	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
169	20240703	091152	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13940	13820	13760	13640	13580	13790	13610	15	2050	500	8490	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17700	-22.60	20230711	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
170	20240702	161148	57	100.00	KONEX			N	N	N	N		N	13700	-200	5	-1.44	1976530	143	2.92	13870	13880	13700	15980	11820	13900	13821.89	0.00	0	0	15073	14486	13913	13326	12753	14200	13040	15	2080	500	8610	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17700	-22.60	20230711	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
171	20240702	151150	57	100.00	KONEX			N	N	N	N		N	13700	-200	5	-1.44	1976530	143	2.92	13870	13880	13700	15980	11820	13900	13821.89	0.00	0	0	15073	14486	13913	13326	12753	14200	13040	15	2080	500	8610	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17700	-22.60	20230711	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
172	20240702	141151	57	100.00	KONEX			N	N	N	N		N	13700	-200	5	-1.44	1483330	107	2.19	13870	13880	13700	15980	11820	13900	13862.90	0.00	0	0	15073	14486	13913	13326	12753	14200	13040	15	2080	500	8610	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17700	-22.60	20230711	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
173	20240702	131151	57	100.00	KONEX			N	N	N	N		N	13700	-200	5	-1.44	1401130	101	2.07	13870	13880	13700	15980	11820	13900	13872.57	0.00	0	0	15073	14486	13913	13326	12753	14200	13040	15	2080	500	8610	10	1	3084578	423	60.35	5.61	12	0.00	227.00	2443.00	17300	20240618	-20.81	3410	20231026	301.76	17300	-20.81	20240618	4700	191.49	20240119	17700	-22.60	20230711	3410	301.76	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
174	20240702	121151	57	100.00	KONEX			N	N	N	N		N	13880	-20	5	-0.14	1387430	100	2.05	13870	13880	13870	15980	11820	13900	13874.30	0.00	0	0	15073	14486	13913	13326	12753	14200	13040	15	2080	500	8610	10	1	3084578	428	61.15	5.68	12	0.00	227.00	2443.00	17300	20240618	-19.77	3410	20231026	307.04	17300	-19.77	20240618	4700	195.32	20240119	17700	-21.58	20230711	3410	307.04	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
175	20240702	111150	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	15073	14486	13913	13326	12753	14200	13040	15	2080	500	8610	10	1	3084578	429	61.23	5.69	12	0.00	227.00	2443.00	17300	20240618	-19.65	3410	20231026	307.62	17300	-19.65	20240618	4700	195.74	20240119	17700	-21.47	20230711	3410	307.62	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
176	20240702	101149	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	15073	14486	13913	13326	12753	14200	13040	15	2080	500	8610	10	1	3084578	429	61.23	5.69	12	0.00	227.00	2443.00	17300	20240618	-19.65	3410	20231026	307.62	17300	-19.65	20240618	4700	195.74	20240119	17700	-21.47	20230711	3410	307.62	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
177	20240702	091151	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	15073	14486	13913	13326	12753	14200	13040	15	2080	500	8610	10	1	3084578	429	61.23	5.69	12	0.00	227.00	2443.00	17300	20240618	-19.65	3410	20231026	307.62	17300	-19.65	20240618	4700	195.74	20240119	17700	-21.47	20230711	3410	307.62	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
178	20240701	161145	57	100.00	KONEX			N	N	N	N		N	13900	-1790	5	-11.41	66321220	4889	231.49	14500	14500	13340	18040	13340	15690	13565.40	0.00	0	0	16763	16226	15363	14826	13963	16495	15095	15	2350	500	9720	10	1	3084578	429	61.23	5.69	12	0.16	227.00	2443.00	17300	20240618	-19.65	3410	20231026	307.62	17300	-19.65	20240618	4700	195.74	20240119	17700	-21.47	20230711	3410	307.62	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
179	20240701	151148	57	100.00	KONEX			N	N	N	N		N	13340	-2350	4	-14.98	58940550	4336	205.30	14500	14500	13340	18040	13340	15690	13593.30	0.00	0	0	16763	16226	15363	14826	13963	16495	15095	15	2350	500	9720	10	1	3084578	411	58.77	5.46	12	0.14	227.00	2443.00	17300	20240618	-22.89	3410	20231026	291.20	17300	-22.89	20240618	4700	183.83	20240119	17700	-24.63	20230711	3410	291.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
180	20240701	141146	57	100.00	KONEX			N	N	N	N		N	13340	-2350	4	-14.98	48988910	3590	169.98	14500	14500	13340	18040	13340	15690	13645.94	0.00	0	0	16763	16226	15363	14826	13963	16495	15095	15	2350	500	9720	10	1	3084578	411	58.77	5.46	12	0.12	227.00	2443.00	17300	20240618	-22.89	3410	20231026	291.20	17300	-22.89	20240618	4700	183.83	20240119	17700	-24.63	20230711	3410	291.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
181	20240701	131147	57	100.00	KONEX			N	N	N	N		N	13340	-2350	4	-14.98	47641570	3489	165.20	14500	14500	13340	18040	13340	15690	13654.79	0.00	0	0	16763	16226	15363	14826	13963	16495	15095	15	2350	500	9720	10	1	3084578	411	58.77	5.46	12	0.11	227.00	2443.00	17300	20240618	-22.89	3410	20231026	291.20	17300	-22.89	20240618	4700	183.83	20240119	17700	-24.63	20230711	3410	291.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
182	20240701	121149	57	100.00	KONEX			N	N	N	N		N	13340	-2350	4	-14.98	38303570	2789	132.05	14500	14500	13340	18040	13340	15690	13733.80	0.00	0	0	16763	16226	15363	14826	13963	16495	15095	15	2350	500	9720	10	1	3084578	411	58.77	5.46	12	0.09	227.00	2443.00	17300	20240618	-22.89	3410	20231026	291.20	17300	-22.89	20240618	4700	183.83	20240119	17700	-24.63	20230711	3410	291.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
183	20240701	111143	57	100.00	KONEX			N	N	N	N		N	13340	-2350	4	-14.98	38290230	2788	132.01	14500	14500	13340	18040	13340	15690	13733.94	0.00	0	0	16763	16226	15363	14826	13963	16495	15095	15	2350	500	9720	10	1	3084578	411	58.77	5.46	12	0.09	227.00	2443.00	17300	20240618	-22.89	3410	20231026	291.20	17300	-22.89	20240618	4700	183.83	20240119	17700	-24.63	20230711	3410	291.20	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
184	20240701	101142	57	100.00	KONEX			N	N	N	N		N	14500	-1190	5	-7.58	725000	50	2.37	14500	14500	14500	18040	13340	15690	14500.00	0.00	0	0	16763	16226	15363	14826	13963	16495	15095	15	2350	500	9720	10	1	3084578	447	63.88	5.94	12	0.00	227.00	2443.00	17300	20240618	-16.18	3410	20231026	325.22	17300	-16.18	20240618	4700	208.51	20240119	17700	-18.08	20230711	3410	325.22	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
185	20240701	091140	57	100.00	KONEX			N	N	N	N		N	15690	0	3	0.00	0	0	0.00	0	0	0	18040	13340	15690	0.00	0.00	0	0	16763	16226	15363	14826	13963	16495	15095	15	2350	500	9720	10	1	3084578	484	69.12	6.42	12	0.00	227.00	2443.00	17300	20240618	-9.31	3410	20231026	360.12	17300	-9.31	20240618	4700	233.83	20240119	17700	-11.36	20230711	3410	360.12	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N