KissMeData/253610/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	161048	57	100.00	KONEX			N	N	N	N		N	1410	171	2	13.80	1163365	901	539.52	1417	1417	1103	1424	1054	1239	1291.19	0.00	0	0	1239	1239	1239	1239	1239	1239	1239	51	185	500	740	1	1	10104305	142	-3.41	23.11	12	0.01	-413.00	61.00	2290	20230727	-38.43	1001	20230919	40.86	2170	-35.02	20240321	1103	27.83	20240731	2275	-38.02	20230804	1001	40.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
3	20240731	151105	57	100.00	KONEX			N	N	N	N		N	1410	171	2	13.80	1163365	901	539.52	1417	1417	1103	1424	1054	1239	1291.19	0.00	0	0	1239	1239	1239	1239	1239	1239	1239	51	185	500	740	1	1	10104305	142	-3.41	23.11	12	0.01	-413.00	61.00	2290	20230727	-38.43	1001	20230919	40.86	2170	-35.02	20240321	1103	27.83	20240731	2275	-38.02	20230804	1001	40.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
4	20240731	141103	57	100.00	KONEX			N	N	N	N		N	1410	171	2	13.80	1163365	901	539.52	1417	1417	1103	1424	1054	1239	1291.19	0.00	0	0	1239	1239	1239	1239	1239	1239	1239	51	185	500	740	1	1	10104305	142	-3.41	23.11	12	0.01	-413.00	61.00	2290	20230727	-38.43	1001	20230919	40.86	2170	-35.02	20240321	1103	27.83	20240731	2275	-38.02	20230804	1001	40.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
5	20240731	131058	57	100.00	KONEX			N	N	N	N		N	1410	171	2	13.80	1163365	901	539.52	1417	1417	1103	1424	1054	1239	1291.19	0.00	0	0	1239	1239	1239	1239	1239	1239	1239	51	185	500	740	1	1	10104305	142	-3.41	23.11	12	0.01	-413.00	61.00	2290	20230727	-38.43	1001	20230919	40.86	2170	-35.02	20240321	1103	27.83	20240731	2275	-38.02	20230804	1001	40.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
6	20240731	121058	57	100.00	KONEX			N	N	N	N		N	1416	177	2	14.29	388080	351	210.18	1417	1417	1103	1424	1054	1239	1105.64	0.00	0	0	1239	1239	1239	1239	1239	1239	1239	51	185	500	740	1	1	10104305	143	-3.43	23.21	12	0.00	-413.00	61.00	2290	20230727	-38.17	1001	20230919	41.46	2170	-34.75	20240321	1103	28.38	20240731	2275	-37.76	20230804	1001	41.46	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
7	20240731	111101	57	100.00	KONEX			N	N	N	N		N	1416	177	2	14.29	388080	351	210.18	1417	1417	1103	1424	1054	1239	1105.64	0.00	0	0	1239	1239	1239	1239	1239	1239	1239	51	185	500	740	1	1	10104305	143	-3.43	23.21	12	0.00	-413.00	61.00	2290	20230727	-38.17	1001	20230919	41.46	2170	-34.75	20240321	1103	28.38	20240731	2275	-37.76	20230804	1001	41.46	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
8	20240731	101056	57	100.00	KONEX			N	N	N	N		N	1416	177	2	14.29	388080	351	210.18	1417	1417	1103	1424	1054	1239	1105.64	0.00	0	0	1239	1239	1239	1239	1239	1239	1239	51	185	500	740	1	1	10104305	143	-3.43	23.21	12	0.00	-413.00	61.00	2290	20230727	-38.17	1001	20230919	41.46	2170	-34.75	20240321	1103	28.38	20240731	2275	-37.76	20230804	1001	41.46	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
9	20240731	091057	57	100.00	KONEX			N	N	N	N		N	1417	178	2	14.37	1417	1	0.60	1417	1417	1417	1424	1054	1239	1417.00	0.00	0	0	1239	1239	1239	1239	1239	1239	1239	51	185	500	740	1	1	10104305	143	-3.43	23.23	12	0.00	-413.00	61.00	2290	20230727	-38.12	1001	20230919	41.56	2170	-34.70	20240321	1110	27.66	20240701	2275	-37.71	20230804	1001	41.56	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
10	20240730	161029	57	100.00	KONEX			N	N	N	N		N	1239	-218	4	-14.96	206913	167	13.45	1239	1239	1239	1675	1239	1457	1239.00	0.00	0	0	1675	1565	1358	1248	1041	1462	1145	51	218	500	870	1	1	10104305	125	-3.00	20.31	12	0.00	-413.00	61.00	2290	20230727	-45.90	1001	20230919	23.78	2170	-42.90	20240321	1110	11.62	20240701	2275	-45.54	20230804	1001	23.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
11	20240730	151052	57	100.00	KONEX			N	N	N	N		N	1239	-218	4	-14.96	206913	167	13.45	1239	1239	1239	1675	1239	1457	1239.00	0.00	0	0	1675	1565	1358	1248	1041	1462	1145	51	218	500	870	1	1	10104305	125	-3.00	20.31	12	0.00	-413.00	61.00	2290	20230727	-45.90	1001	20230919	23.78	2170	-42.90	20240321	1110	11.62	20240701	2275	-45.54	20230804	1001	23.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
12	20240730	141039	57	100.00	KONEX			N	N	N	N		N	1239	-218	4	-14.96	206913	167	13.45	1239	1239	1239	1675	1239	1457	1239.00	0.00	0	0	1675	1565	1358	1248	1041	1462	1145	51	218	500	870	1	1	10104305	125	-3.00	20.31	12	0.00	-413.00	61.00	2290	20230727	-45.90	1001	20230919	23.78	2170	-42.90	20240321	1110	11.62	20240701	2275	-45.54	20230804	1001	23.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
13	20240730	131043	57	100.00	KONEX			N	N	N	N		N	1239	-218	4	-14.96	132573	107	8.62	1239	1239	1239	1675	1239	1457	1239.00	0.00	0	0	1675	1565	1358	1248	1041	1462	1145	51	218	500	870	1	1	10104305	125	-3.00	20.31	12	0.00	-413.00	61.00	2290	20230727	-45.90	1001	20230919	23.78	2170	-42.90	20240321	1110	11.62	20240701	2275	-45.54	20230804	1001	23.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
14	20240730	121035	57	100.00	KONEX			N	N	N	N		N	1239	-218	4	-14.96	132573	107	8.62	1239	1239	1239	1675	1239	1457	1239.00	0.00	0	0	1675	1565	1358	1248	1041	1462	1145	51	218	500	870	1	1	10104305	125	-3.00	20.31	12	0.00	-413.00	61.00	2290	20230727	-45.90	1001	20230919	23.78	2170	-42.90	20240321	1110	11.62	20240701	2275	-45.54	20230804	1001	23.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
15	20240730	111041	57	100.00	KONEX			N	N	N	N		N	1239	-218	4	-14.96	8673	7	0.56	1239	1239	1239	1675	1239	1457	1239.00	0.00	0	0	1675	1565	1358	1248	1041	1462	1145	51	218	500	870	1	1	10104305	125	-3.00	20.31	12	0.00	-413.00	61.00	2290	20230727	-45.90	1001	20230919	23.78	2170	-42.90	20240321	1110	11.62	20240701	2275	-45.54	20230804	1001	23.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
16	20240730	101052	57	100.00	KONEX			N	N	N	N		N	1239	-218	4	-14.96	6195	5	0.40	1239	1239	1239	1675	1239	1457	1239.00	0.00	0	0	1675	1565	1358	1248	1041	1462	1145	51	218	500	870	1	1	10104305	125	-3.00	20.31	12	0.00	-413.00	61.00	2290	20230727	-45.90	1001	20230919	23.78	2170	-42.90	20240321	1110	11.62	20240701	2275	-45.54	20230804	1001	23.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
17	20240730	091054	57	100.00	KONEX			N	N	N	N		N	1457	0	3	0.00	0	0	0.00	0	0	0	1675	1239	1457	0.00	0.00	0	0	1675	1565	1358	1248	1041	1462	1145	51	218	500	870	1	1	10104305	147	-3.53	23.89	12	0.00	-413.00	61.00	2290	20230727	-36.38	1001	20230919	45.55	2170	-32.86	20240321	1110	31.26	20240701	2275	-35.96	20230804	1001	45.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
18	20240729	161029	57	100.00	KONEX			N	N	N	N		N	1457	158	2	12.16	1430645	1242	1364.84	1468	1468	1151	1493	1105	1299	1151.89	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	51	194	500	770	1	1	10104305	147	-3.53	23.89	12	0.01	-413.00	61.00	2290	20230727	-36.38	1001	20230919	45.55	2170	-32.86	20240321	1110	31.26	20240701	2275	-35.96	20230804	1001	45.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
19	20240729	151045	57	100.00	KONEX			N	N	N	N		N	1457	158	2	12.16	1430645	1242	1364.84	1468	1468	1151	1493	1105	1299	1151.89	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	51	194	500	770	1	1	10104305	147	-3.53	23.89	12	0.01	-413.00	61.00	2290	20230727	-36.38	1001	20230919	45.55	2170	-32.86	20240321	1110	31.26	20240701	2275	-35.96	20230804	1001	45.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
20	20240729	141052	57	100.00	KONEX			N	N	N	N		N	1457	158	2	12.16	1430645	1242	1364.84	1468	1468	1151	1493	1105	1299	1151.89	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	51	194	500	770	1	1	10104305	147	-3.53	23.89	12	0.01	-413.00	61.00	2290	20230727	-36.38	1001	20230919	45.55	2170	-32.86	20240321	1110	31.26	20240701	2275	-35.96	20230804	1001	45.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
21	20240729	131048	57	100.00	KONEX			N	N	N	N		N	1457	158	2	12.16	1430645	1242	1364.84	1468	1468	1151	1493	1105	1299	1151.89	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	51	194	500	770	1	1	10104305	147	-3.53	23.89	12	0.01	-413.00	61.00	2290	20230727	-36.38	1001	20230919	45.55	2170	-32.86	20240321	1110	31.26	20240701	2275	-35.96	20230804	1001	45.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
22	20240729	121048	57	100.00	KONEX			N	N	N	N		N	1457	158	2	12.16	1430645	1242	1364.84	1468	1468	1151	1493	1105	1299	1151.89	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	51	194	500	770	1	1	10104305	147	-3.53	23.89	12	0.01	-413.00	61.00	2290	20230727	-36.38	1001	20230919	45.55	2170	-32.86	20240321	1110	31.26	20240701	2275	-35.96	20230804	1001	45.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
23	20240729	111037	57	100.00	KONEX			N	N	N	N		N	1457	158	2	12.16	1430645	1242	1364.84	1468	1468	1151	1493	1105	1299	1151.89	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	51	194	500	770	1	1	10104305	147	-3.53	23.89	12	0.01	-413.00	61.00	2290	20230727	-36.38	1001	20230919	45.55	2170	-32.86	20240321	1110	31.26	20240701	2275	-35.96	20230804	1001	45.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
24	20240729	101035	57	100.00	KONEX			N	N	N	N		N	1468	169	2	13.01	1468	1	1.10	1468	1468	1468	1493	1105	1299	1468.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	51	194	500	770	1	1	10104305	148	-3.55	24.07	12	0.00	-413.00	61.00	2290	20230727	-35.90	1001	20230919	46.65	2170	-32.35	20240321	1110	32.25	20240701	2275	-35.47	20230804	1001	46.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
25	20240729	091034	57	100.00	KONEX			N	N	N	N		N	1468	169	2	13.01	1468	1	1.10	1468	1468	1468	1493	1105	1299	1468.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	51	194	500	770	1	1	10104305	148	-3.55	24.07	12	0.00	-413.00	61.00	2290	20230727	-35.90	1001	20230919	46.65	2170	-32.35	20240321	1110	32.25	20240701	2275	-35.47	20230804	1001	46.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
26	20240726	161018	57	100.00	KONEX			N	N	N	N		N	1299	-229	4	-14.99	118209	91	23.21	1299	1299	1299	1757	1299	1528	1299.00	0.00	0	0	1793	1660	1405	1272	1017	1533	1145	51	229	500	910	1	1	10104305	131	-3.15	21.30	12	0.00	-413.00	61.00	2290	20230727	-43.28	1001	20230919	29.77	2170	-40.14	20240321	1110	17.03	20240701	2290	-43.28	20230727	1001	29.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
27	20240726	151029	57	100.00	KONEX			N	N	N	N		N	1299	-229	4	-14.99	118209	91	23.21	1299	1299	1299	1757	1299	1528	1299.00	0.00	0	0	1793	1660	1405	1272	1017	1533	1145	51	229	500	910	1	1	10104305	131	-3.15	21.30	12	0.00	-413.00	61.00	2290	20230727	-43.28	1001	20230919	29.77	2170	-40.14	20240321	1110	17.03	20240701	2290	-43.28	20230727	1001	29.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
28	20240726	141030	57	100.00	KONEX			N	N	N	N		N	1299	-229	4	-14.99	118209	91	23.21	1299	1299	1299	1757	1299	1528	1299.00	0.00	0	0	1793	1660	1405	1272	1017	1533	1145	51	229	500	910	1	1	10104305	131	-3.15	21.30	12	0.00	-413.00	61.00	2290	20230727	-43.28	1001	20230919	29.77	2170	-40.14	20240321	1110	17.03	20240701	2290	-43.28	20230727	1001	29.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
29	20240726	131030	57	100.00	KONEX			N	N	N	N		N	1299	-229	4	-14.99	111714	86	21.94	1299	1299	1299	1757	1299	1528	1299.00	0.00	0	0	1793	1660	1405	1272	1017	1533	1145	51	229	500	910	1	1	10104305	131	-3.15	21.30	12	0.00	-413.00	61.00	2290	20230727	-43.28	1001	20230919	29.77	2170	-40.14	20240321	1110	17.03	20240701	2290	-43.28	20230727	1001	29.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
30	20240726	121034	57	100.00	KONEX			N	N	N	N		N	1299	-229	4	-14.99	111714	86	21.94	1299	1299	1299	1757	1299	1528	1299.00	0.00	0	0	1793	1660	1405	1272	1017	1533	1145	51	229	500	910	1	1	10104305	131	-3.15	21.30	12	0.00	-413.00	61.00	2290	20230727	-43.28	1001	20230919	29.77	2170	-40.14	20240321	1110	17.03	20240701	2290	-43.28	20230727	1001	29.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
31	20240726	111034	57	100.00	KONEX			N	N	N	N		N	1299	-229	4	-14.99	111714	86	21.94	1299	1299	1299	1757	1299	1528	1299.00	0.00	0	0	1793	1660	1405	1272	1017	1533	1145	51	229	500	910	1	1	10104305	131	-3.15	21.30	12	0.00	-413.00	61.00	2290	20230727	-43.28	1001	20230919	29.77	2170	-40.14	20240321	1110	17.03	20240701	2290	-43.28	20230727	1001	29.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
32	20240726	101026	57	100.00	KONEX			N	N	N	N		N	1299	-229	4	-14.99	111714	86	21.94	1299	1299	1299	1757	1299	1528	1299.00	0.00	0	0	1793	1660	1405	1272	1017	1533	1145	51	229	500	910	1	1	10104305	131	-3.15	21.30	12	0.00	-413.00	61.00	2290	20230727	-43.28	1001	20230919	29.77	2170	-40.14	20240321	1110	17.03	20240701	2290	-43.28	20230727	1001	29.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
33	20240726	091026	57	100.00	KONEX			N	N	N	N		N	1299	-229	4	-14.99	105219	81	20.66	1299	1299	1299	1757	1299	1528	1299.00	0.00	0	0	1793	1660	1405	1272	1017	1533	1145	51	229	500	910	1	1	10104305	131	-3.15	21.30	12	0.00	-413.00	61.00	2290	20230727	-43.28	1001	20230919	29.77	2170	-40.14	20240321	1110	17.03	20240701	2290	-43.28	20230727	1001	29.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
34	20240725	161025	57	100.00	KONEX			N	N	N	N		N	1528	181	2	13.44	451766	392	39200.00	1538	1538	1150	1549	1145	1347	1152.46	0.00	0	0	1347	1347	1347	1347	1347	1347	1347	51	202	500	800	1	1	10104305	154	-3.70	25.05	12	0.00	-413.00	61.00	2290	20230727	-33.28	1001	20230919	52.65	2170	-29.59	20240321	1110	37.66	20240701	2290	-33.28	20230727	1001	52.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
35	20240725	151038	57	100.00	KONEX			N	N	N	N		N	1528	181	2	13.44	451766	392	39200.00	1538	1538	1150	1549	1145	1347	1152.46	0.00	0	0	1347	1347	1347	1347	1347	1347	1347	51	202	500	800	1	1	10104305	154	-3.70	25.05	12	0.00	-413.00	61.00	2290	20230727	-33.28	1001	20230919	52.65	2170	-29.59	20240321	1110	37.66	20240701	2290	-33.28	20230727	1001	52.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
36	20240725	141032	57	100.00	KONEX			N	N	N	N		N	1528	181	2	13.44	451766	392	39200.00	1538	1538	1150	1549	1145	1347	1152.46	0.00	0	0	1347	1347	1347	1347	1347	1347	1347	51	202	500	800	1	1	10104305	154	-3.70	25.05	12	0.00	-413.00	61.00	2290	20230727	-33.28	1001	20230919	52.65	2170	-29.59	20240321	1110	37.66	20240701	2290	-33.28	20230727	1001	52.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
37	20240725	131026	57	100.00	KONEX			N	N	N	N		N	1528	181	2	13.44	451766	392	39200.00	1538	1538	1150	1549	1145	1347	1152.46	0.00	0	0	1347	1347	1347	1347	1347	1347	1347	51	202	500	800	1	1	10104305	154	-3.70	25.05	12	0.00	-413.00	61.00	2290	20230727	-33.28	1001	20230919	52.65	2170	-29.59	20240321	1110	37.66	20240701	2290	-33.28	20230727	1001	52.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
38	20240725	121032	57	100.00	KONEX			N	N	N	N		N	1528	181	2	13.44	451766	392	39200.00	1538	1538	1150	1549	1145	1347	1152.46	0.00	0	0	1347	1347	1347	1347	1347	1347	1347	51	202	500	800	1	1	10104305	154	-3.70	25.05	12	0.00	-413.00	61.00	2290	20230727	-33.28	1001	20230919	52.65	2170	-29.59	20240321	1110	37.66	20240701	2290	-33.28	20230727	1001	52.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
39	20240725	111029	57	100.00	KONEX			N	N	N	N		N	1528	181	2	13.44	451766	392	39200.00	1538	1538	1150	1549	1145	1347	1152.46	0.00	0	0	1347	1347	1347	1347	1347	1347	1347	51	202	500	800	1	1	10104305	154	-3.70	25.05	12	0.00	-413.00	61.00	2290	20230727	-33.28	1001	20230919	52.65	2170	-29.59	20240321	1110	37.66	20240701	2290	-33.28	20230727	1001	52.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
40	20240725	101024	57	100.00	KONEX			N	N	N	N		N	1528	181	2	13.44	451766	392	39200.00	1538	1538	1150	1549	1145	1347	1152.46	0.00	0	0	1347	1347	1347	1347	1347	1347	1347	51	202	500	800	1	1	10104305	154	-3.70	25.05	12	0.00	-413.00	61.00	2290	20230727	-33.28	1001	20230919	52.65	2170	-29.59	20240321	1110	37.66	20240701	2290	-33.28	20230727	1001	52.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
41	20240725	091018	57	100.00	KONEX			N	N	N	N		N	1538	191	2	14.18	1538	1	100.00	1538	1538	1538	1549	1145	1347	1538.00	0.00	0	0	1347	1347	1347	1347	1347	1347	1347	51	202	500	800	1	1	10104305	155	-3.72	25.21	12	0.00	-413.00	61.00	2290	20230727	-32.84	1001	20230919	53.65	2170	-29.12	20240321	1110	38.56	20240701	2290	-32.84	20230727	1001	53.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
42	20240724	161019	57	100.00	KONEX			N	N	N	N		N	1347	-237	4	-14.96	1347	1	0.02	1347	1347	1347	1821	1347	1584	1347.00	0.00	0	0	1891	1737	1483	1329	1075	1610	1202	51	237	500	950	1	1	10104305	136	-3.26	22.08	12	0.00	-413.00	61.00	2290	20230727	-41.18	1001	20230919	34.57	2170	-37.93	20240321	1110	21.35	20240701	2290	-41.18	20230727	1001	34.57	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
43	20240724	151034	57	100.00	KONEX			N	N	N	N		N	1347	-237	4	-14.96	1347	1	0.02	1347	1347	1347	1821	1347	1584	1347.00	0.00	0	0	1891	1737	1483	1329	1075	1610	1202	51	237	500	950	1	1	10104305	136	-3.26	22.08	12	0.00	-413.00	61.00	2290	20230727	-41.18	1001	20230919	34.57	2170	-37.93	20240321	1110	21.35	20240701	2290	-41.18	20230727	1001	34.57	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
44	20240724	141027	57	100.00	KONEX			N	N	N	N		N	1347	-237	4	-14.96	1347	1	0.02	1347	1347	1347	1821	1347	1584	1347.00	0.00	0	0	1891	1737	1483	1329	1075	1610	1202	51	237	500	950	1	1	10104305	136	-3.26	22.08	12	0.00	-413.00	61.00	2290	20230727	-41.18	1001	20230919	34.57	2170	-37.93	20240321	1110	21.35	20240701	2290	-41.18	20230727	1001	34.57	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
45	20240724	131033	57	100.00	KONEX			N	N	N	N		N	1347	-237	4	-14.96	1347	1	0.02	1347	1347	1347	1821	1347	1584	1347.00	0.00	0	0	1891	1737	1483	1329	1075	1610	1202	51	237	500	950	1	1	10104305	136	-3.26	22.08	12	0.00	-413.00	61.00	2290	20230727	-41.18	1001	20230919	34.57	2170	-37.93	20240321	1110	21.35	20240701	2290	-41.18	20230727	1001	34.57	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
46	20240724	121032	57	100.00	KONEX			N	N	N	N		N	1347	-237	4	-14.96	1347	1	0.02	1347	1347	1347	1821	1347	1584	1347.00	0.00	0	0	1891	1737	1483	1329	1075	1610	1202	51	237	500	950	1	1	10104305	136	-3.26	22.08	12	0.00	-413.00	61.00	2290	20230727	-41.18	1001	20230919	34.57	2170	-37.93	20240321	1110	21.35	20240701	2290	-41.18	20230727	1001	34.57	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
47	20240724	111028	57	100.00	KONEX			N	N	N	N		N	1347	-237	4	-14.96	1347	1	0.02	1347	1347	1347	1821	1347	1584	1347.00	0.00	0	0	1891	1737	1483	1329	1075	1610	1202	51	237	500	950	1	1	10104305	136	-3.26	22.08	12	0.00	-413.00	61.00	2290	20230727	-41.18	1001	20230919	34.57	2170	-37.93	20240321	1110	21.35	20240701	2290	-41.18	20230727	1001	34.57	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
48	20240724	101055	57	100.00	KONEX			N	N	N	N		N	1347	-237	4	-14.96	1347	1	0.02	1347	1347	1347	1821	1347	1584	1347.00	0.00	0	0	1891	1737	1483	1329	1075	1610	1202	51	237	500	950	1	1	10104305	136	-3.26	22.08	12	0.00	-413.00	61.00	2290	20230727	-41.18	1001	20230919	34.57	2170	-37.93	20240321	1110	21.35	20240701	2290	-41.18	20230727	1001	34.57	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
49	20240724	091019	57	100.00	KONEX			N	N	N	N		N	1347	-237	4	-14.96	1347	1	0.02	1347	1347	1347	1821	1347	1584	1347.00	0.00	0	0	1891	1737	1483	1329	1075	1610	1202	51	237	500	950	1	1	10104305	136	-3.26	22.08	12	0.00	-413.00	61.00	2290	20230727	-41.18	1001	20230919	34.57	2170	-37.93	20240321	1110	21.35	20240701	2290	-41.18	20230727	1001	34.57	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
50	20240723	161014	57	100.00	KONEX			N	N	N	N		N	1584	139	2	9.62	7268187	5901	590100.00	1637	1637	1229	1661	1229	1445	1231.69	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	51	216	500	860	1	1	10104305	160	-3.84	25.97	12	0.06	-413.00	61.00	2290	20230727	-30.83	1001	20230919	58.24	2170	-27.00	20240321	1110	42.70	20240701	2290	-30.83	20230727	1001	58.24	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
51	20240723	151037	57	100.00	KONEX			N	N	N	N		N	1584	139	2	9.62	7268187	5901	590100.00	1637	1637	1229	1661	1229	1445	1231.69	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	51	216	500	860	1	1	10104305	160	-3.84	25.97	12	0.06	-413.00	61.00	2290	20230727	-30.83	1001	20230919	58.24	2170	-27.00	20240321	1110	42.70	20240701	2290	-30.83	20230727	1001	58.24	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
52	20240723	141016	57	100.00	KONEX			N	N	N	N		N	1588	143	2	9.90	6652103	5400	540000.00	1637	1637	1230	1661	1229	1445	1231.87	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	51	216	500	860	1	1	10104305	160	-3.85	26.03	12	0.05	-413.00	61.00	2290	20230727	-30.66	1001	20230919	58.64	2170	-26.82	20240321	1110	43.06	20240701	2290	-30.66	20230727	1001	58.64	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
53	20240723	131012	57	100.00	KONEX			N	N	N	N		N	1619	174	2	12.04	6609567	5366	536600.00	1637	1637	1230	1661	1229	1445	1231.75	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	51	216	500	860	1	1	10104305	164	-3.92	26.54	12	0.05	-413.00	61.00	2290	20230727	-29.30	1001	20230919	61.74	2170	-25.39	20240321	1110	45.86	20240701	2290	-29.30	20230727	1001	61.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
54	20240723	121020	57	100.00	KONEX			N	N	N	N		N	1619	174	2	12.04	6609567	5366	536600.00	1637	1637	1230	1661	1229	1445	1231.75	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	51	216	500	860	1	1	10104305	164	-3.92	26.54	12	0.05	-413.00	61.00	2290	20230727	-29.30	1001	20230919	61.74	2170	-25.39	20240321	1110	45.86	20240701	2290	-29.30	20230727	1001	61.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
55	20240723	111019	57	100.00	KONEX			N	N	N	N		N	1637	192	2	13.29	1637	1	100.00	1637	1637	1637	1661	1229	1445	1637.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	51	216	500	860	1	1	10104305	165	-3.96	26.84	12	0.00	-413.00	61.00	2290	20230727	-28.52	1001	20230919	63.54	2170	-24.56	20240321	1110	47.48	20240701	2290	-28.52	20230727	1001	63.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
56	20240723	101013	57	100.00	KONEX			N	N	N	N		N	1637	192	2	13.29	1637	1	100.00	1637	1637	1637	1661	1229	1445	1637.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	51	216	500	860	1	1	10104305	165	-3.96	26.84	12	0.00	-413.00	61.00	2290	20230727	-28.52	1001	20230919	63.54	2170	-24.56	20240321	1110	47.48	20240701	2290	-28.52	20230727	1001	63.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
57	20240723	091025	57	100.00	KONEX			N	N	N	N		N	1637	192	2	13.29	1637	1	100.00	1637	1637	1637	1661	1229	1445	1637.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	51	216	500	860	1	1	10104305	165	-3.96	26.84	12	0.00	-413.00	61.00	2290	20230727	-28.52	1001	20230919	63.54	2170	-24.56	20240321	1110	47.48	20240701	2290	-28.52	20230727	1001	63.54	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
58	20240722	161008	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	1445	1	0.04	1445	1445	1445	1446	1070	1258	1445.00	0.00	0	0	1843	1550	1404	1111	965	1477	1038	51	188	500	750	1	1	10104305	146	-3.50	23.69	12	0.00	-413.00	61.00	2290	20230727	-36.90	1001	20230919	44.36	2170	-33.41	20240321	1110	30.18	20240701	2290	-36.90	20230727	1001	44.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
59	20240722	151017	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	1445	1	0.04	1445	1445	1445	1446	1070	1258	1445.00	0.00	0	0	1843	1550	1404	1111	965	1477	1038	51	188	500	750	1	1	10104305	146	-3.50	23.69	12	0.00	-413.00	61.00	2290	20230727	-36.90	1001	20230919	44.36	2170	-33.41	20240321	1110	30.18	20240701	2290	-36.90	20230727	1001	44.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
60	20240722	141024	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	1445	1	0.04	1445	1445	1445	1446	1070	1258	1445.00	0.00	0	0	1843	1550	1404	1111	965	1477	1038	51	188	500	750	1	1	10104305	146	-3.50	23.69	12	0.00	-413.00	61.00	2290	20230727	-36.90	1001	20230919	44.36	2170	-33.41	20240321	1110	30.18	20240701	2290	-36.90	20230727	1001	44.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
61	20240722	131019	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	1445	1	0.04	1445	1445	1445	1446	1070	1258	1445.00	0.00	0	0	1843	1550	1404	1111	965	1477	1038	51	188	500	750	1	1	10104305	146	-3.50	23.69	12	0.00	-413.00	61.00	2290	20230727	-36.90	1001	20230919	44.36	2170	-33.41	20240321	1110	30.18	20240701	2290	-36.90	20230727	1001	44.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
62	20240722	121015	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	1445	1	0.04	1445	1445	1445	1446	1070	1258	1445.00	0.00	0	0	1843	1550	1404	1111	965	1477	1038	51	188	500	750	1	1	10104305	146	-3.50	23.69	12	0.00	-413.00	61.00	2290	20230727	-36.90	1001	20230919	44.36	2170	-33.41	20240321	1110	30.18	20240701	2290	-36.90	20230727	1001	44.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
63	20240722	111016	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	1445	1	0.04	1445	1445	1445	1446	1070	1258	1445.00	0.00	0	0	1843	1550	1404	1111	965	1477	1038	51	188	500	750	1	1	10104305	146	-3.50	23.69	12	0.00	-413.00	61.00	2290	20230727	-36.90	1001	20230919	44.36	2170	-33.41	20240321	1110	30.18	20240701	2290	-36.90	20230727	1001	44.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
64	20240722	101016	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	1445	1	0.04	1445	1445	1445	1446	1070	1258	1445.00	0.00	0	0	1843	1550	1404	1111	965	1477	1038	51	188	500	750	1	1	10104305	146	-3.50	23.69	12	0.00	-413.00	61.00	2290	20230727	-36.90	1001	20230919	44.36	2170	-33.41	20240321	1110	30.18	20240701	2290	-36.90	20230727	1001	44.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
65	20240722	091019	57	100.00	KONEX			N	N	N	N		N	1258	0	3	0.00	0	0	0.00	0	0	0	1446	1070	1258	0.00	0.00	0	0	1843	1550	1404	1111	965	1477	1038	51	188	500	750	1	1	10104305	127	-3.05	20.62	12	0.00	-413.00	61.00	2290	20230727	-45.07	1001	20230919	25.67	2170	-42.03	20240321	1110	13.33	20240701	2290	-45.07	20230727	1001	25.67	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
66	20240719	160949	57	100.00	KONEX			N	N	N	N		N	1258	-222	4	-15.00	2928244	2327	232700.00	1697	1697	1258	1702	1258	1480	1258.38	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	51	222	500	880	1	1	10104305	127	-3.05	20.62	12	0.02	-413.00	61.00	2290	20230713	-45.07	1001	20230919	25.67	2170	-42.03	20240321	1110	13.33	20240701	2290	-45.07	20230727	1001	25.67	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
67	20240719	151001	57	100.00	KONEX			N	N	N	N		N	1258	-222	4	-15.00	2928244	2327	232700.00	1697	1697	1258	1702	1258	1480	1258.38	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	51	222	500	880	1	1	10104305	127	-3.05	20.62	12	0.02	-413.00	61.00	2290	20230713	-45.07	1001	20230919	25.67	2170	-42.03	20240321	1110	13.33	20240701	2290	-45.07	20230727	1001	25.67	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
68	20240719	141003	57	100.00	KONEX			N	N	N	N		N	1258	-222	4	-15.00	2729480	2169	216900.00	1697	1697	1258	1702	1258	1480	1258.40	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	51	222	500	880	1	1	10104305	127	-3.05	20.62	12	0.02	-413.00	61.00	2290	20230713	-45.07	1001	20230919	25.67	2170	-42.03	20240321	1110	13.33	20240701	2290	-45.07	20230727	1001	25.67	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
69	20240719	130953	57	100.00	KONEX			N	N	N	N		N	1258	-222	4	-15.00	2729480	2169	216900.00	1697	1697	1258	1702	1258	1480	1258.40	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	51	222	500	880	1	1	10104305	127	-3.05	20.62	12	0.02	-413.00	61.00	2290	20230713	-45.07	1001	20230919	25.67	2170	-42.03	20240321	1110	13.33	20240701	2290	-45.07	20230727	1001	25.67	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
70	20240719	120952	57	100.00	KONEX			N	N	N	N		N	1697	217	2	14.66	3394	2	200.00	1697	1697	1697	1702	1258	1480	1697.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	51	222	500	880	1	1	10104305	171	-4.11	27.82	12	0.00	-413.00	61.00	2290	20230713	-25.90	1001	20230919	69.53	2170	-21.80	20240321	1110	52.88	20240701	2290	-25.90	20230727	1001	69.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
71	20240719	111003	57	100.00	KONEX			N	N	N	N		N	1697	217	2	14.66	3394	2	200.00	1697	1697	1697	1702	1258	1480	1697.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	51	222	500	880	1	1	10104305	171	-4.11	27.82	12	0.00	-413.00	61.00	2290	20230713	-25.90	1001	20230919	69.53	2170	-21.80	20240321	1110	52.88	20240701	2290	-25.90	20230727	1001	69.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
72	20240719	100936	57	100.00	KONEX			N	N	N	N		N	1697	217	2	14.66	3394	2	200.00	1697	1697	1697	1702	1258	1480	1697.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	51	222	500	880	1	1	10104305	171	-4.11	27.82	12	0.00	-413.00	61.00	2290	20230713	-25.90	1001	20230919	69.53	2170	-21.80	20240321	1110	52.88	20240701	2290	-25.90	20230727	1001	69.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
73	20240719	091006	57	100.00	KONEX			N	N	N	N		N	1697	217	2	14.66	3394	2	200.00	1697	1697	1697	1702	1258	1480	1697.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	51	222	500	880	1	1	10104305	171	-4.11	27.82	12	0.00	-413.00	61.00	2290	20230713	-25.90	1001	20230919	69.53	2170	-21.80	20240321	1110	52.88	20240701	2290	-25.90	20230727	1001	69.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
74	20240718	160944	57	100.00	KONEX			N	N	N	N		N	1480	190	2	14.73	1480	1	14.29	1480	1480	1480	1483	1097	1290	1480.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	150	-3.58	24.26	12	0.00	-413.00	61.00	2290	20230713	-35.37	1001	20230919	47.85	2170	-31.80	20240321	1110	33.33	20240701	2290	-35.37	20230727	1001	47.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
75	20240718	150953	57	100.00	KONEX			N	N	N	N		N	1480	190	2	14.73	1480	1	14.29	1480	1480	1480	1483	1097	1290	1480.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	150	-3.58	24.26	12	0.00	-413.00	61.00	2290	20230713	-35.37	1001	20230919	47.85	2170	-31.80	20240321	1110	33.33	20240701	2290	-35.37	20230727	1001	47.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
76	20240718	140945	57	100.00	KONEX			N	N	N	N		N	1480	190	2	14.73	1480	1	14.29	1480	1480	1480	1483	1097	1290	1480.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	150	-3.58	24.26	12	0.00	-413.00	61.00	2290	20230713	-35.37	1001	20230919	47.85	2170	-31.80	20240321	1110	33.33	20240701	2290	-35.37	20230727	1001	47.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
77	20240718	130947	57	100.00	KONEX			N	N	N	N		N	1480	190	2	14.73	1480	1	14.29	1480	1480	1480	1483	1097	1290	1480.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	150	-3.58	24.26	12	0.00	-413.00	61.00	2290	20230713	-35.37	1001	20230919	47.85	2170	-31.80	20240321	1110	33.33	20240701	2290	-35.37	20230727	1001	47.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
78	20240718	120947	57	100.00	KONEX			N	N	N	N		N	1480	190	2	14.73	1480	1	14.29	1480	1480	1480	1483	1097	1290	1480.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	150	-3.58	24.26	12	0.00	-413.00	61.00	2290	20230713	-35.37	1001	20230919	47.85	2170	-31.80	20240321	1110	33.33	20240701	2290	-35.37	20230727	1001	47.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
79	20240718	110954	57	100.00	KONEX			N	N	N	N		N	1480	190	2	14.73	1480	1	14.29	1480	1480	1480	1483	1097	1290	1480.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	150	-3.58	24.26	12	0.00	-413.00	61.00	2290	20230713	-35.37	1001	20230919	47.85	2170	-31.80	20240321	1110	33.33	20240701	2290	-35.37	20230727	1001	47.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
80	20240718	100955	57	100.00	KONEX			N	N	N	N		N	1480	190	2	14.73	1480	1	14.29	1480	1480	1480	1483	1097	1290	1480.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	150	-3.58	24.26	12	0.00	-413.00	61.00	2290	20230713	-35.37	1001	20230919	47.85	2170	-31.80	20240321	1110	33.33	20240701	2290	-35.37	20230727	1001	47.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
81	20240718	090955	57	100.00	KONEX			N	N	N	N		N	1480	190	2	14.73	1480	1	14.29	1480	1480	1480	1483	1097	1290	1480.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	150	-3.58	24.26	12	0.00	-413.00	61.00	2290	20230713	-35.37	1001	20230919	47.85	2170	-31.80	20240321	1110	33.33	20240701	2290	-35.37	20230727	1001	47.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
82	20240717	161036	57	100.00	KONEX			N	N	N	N		N	1290	72	2	5.91	9030	7	0.17	1290	1290	1290	1400	1036	1218	1290.00	0.00	0	0	1496	1356	1287	1147	1078	1322	1113	51	182	500	730	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2310	20230711	-44.16	1001	20230919	28.87	2170	-40.55	20240321	1110	16.22	20240701	2290	-43.67	20230727	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
83	20240717	151041	57	100.00	KONEX			N	N	N	N		N	1290	72	2	5.91	9030	7	0.17	1290	1290	1290	1400	1036	1218	1290.00	0.00	0	0	1496	1356	1287	1147	1078	1322	1113	51	182	500	730	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2310	20230711	-44.16	1001	20230919	28.87	2170	-40.55	20240321	1110	16.22	20240701	2290	-43.67	20230727	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
84	20240717	141038	57	100.00	KONEX			N	N	N	N		N	1290	72	2	5.91	9030	7	0.17	1290	1290	1290	1400	1036	1218	1290.00	0.00	0	0	1496	1356	1287	1147	1078	1322	1113	51	182	500	730	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2310	20230711	-44.16	1001	20230919	28.87	2170	-40.55	20240321	1110	16.22	20240701	2290	-43.67	20230727	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
85	20240717	131036	57	100.00	KONEX			N	N	N	N		N	1290	72	2	5.91	9030	7	0.17	1290	1290	1290	1400	1036	1218	1290.00	0.00	0	0	1496	1356	1287	1147	1078	1322	1113	51	182	500	730	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2310	20230711	-44.16	1001	20230919	28.87	2170	-40.55	20240321	1110	16.22	20240701	2290	-43.67	20230727	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
86	20240717	121038	57	100.00	KONEX			N	N	N	N		N	1290	72	2	5.91	9030	7	0.17	1290	1290	1290	1400	1036	1218	1290.00	0.00	0	0	1496	1356	1287	1147	1078	1322	1113	51	182	500	730	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2310	20230711	-44.16	1001	20230919	28.87	2170	-40.55	20240321	1110	16.22	20240701	2290	-43.67	20230727	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
87	20240717	111039	57	100.00	KONEX			N	N	N	N		N	1290	72	2	5.91	9030	7	0.17	1290	1290	1290	1400	1036	1218	1290.00	0.00	0	0	1496	1356	1287	1147	1078	1322	1113	51	182	500	730	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2310	20230711	-44.16	1001	20230919	28.87	2170	-40.55	20240321	1110	16.22	20240701	2290	-43.67	20230727	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
88	20240717	101039	57	100.00	KONEX			N	N	N	N		N	1290	72	2	5.91	9030	7	0.17	1290	1290	1290	1400	1036	1218	1290.00	0.00	0	0	1496	1356	1287	1147	1078	1322	1113	51	182	500	730	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2310	20230711	-44.16	1001	20230919	28.87	2170	-40.55	20240321	1110	16.22	20240701	2290	-43.67	20230727	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
89	20240717	090840	57	100.00	KONEX			N	N	N	N		N	1290	72	2	5.91	9030	7	0.17	1290	1290	1290	1400	1036	1218	1290.00	0.00	0	0	1496	1356	1287	1147	1078	1322	1113	51	182	500	730	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2310	20230711	-44.16	1001	20230919	28.87	2170	-40.55	20240321	1110	16.22	20240701	2290	-43.67	20230727	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
90	20240716	161039	57	100.00	KONEX			N	N	N	N		N	1218	-214	4	-14.94	5231848	4015	106.95	1427	1427	1218	1646	1218	1432	1303.08	0.00	0	0	1810	1620	1420	1230	1030	1521	1131	51	214	500	850	1	1	10104305	123	-2.95	19.97	12	0.04	-413.00	61.00	2310	20230711	-47.27	1001	20230919	21.68	2170	-43.87	20240321	1110	9.73	20240701	2290	-46.81	20230727	1001	21.68	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
91	20240716	151052	57	100.00	KONEX			N	N	N	N		N	1218	-214	4	-14.94	5231848	4015	106.95	1427	1427	1218	1646	1218	1432	1303.08	0.00	0	0	1810	1620	1420	1230	1030	1521	1131	51	214	500	850	1	1	10104305	123	-2.95	19.97	12	0.04	-413.00	61.00	2310	20230711	-47.27	1001	20230919	21.68	2170	-43.87	20240321	1110	9.73	20240701	2290	-46.81	20230727	1001	21.68	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
92	20240716	141046	57	100.00	KONEX			N	N	N	N		N	1218	-214	4	-14.94	5231848	4015	106.95	1427	1427	1218	1646	1218	1432	1303.08	0.00	0	0	1810	1620	1420	1230	1030	1521	1131	51	214	500	850	1	1	10104305	123	-2.95	19.97	12	0.04	-413.00	61.00	2310	20230711	-47.27	1001	20230919	21.68	2170	-43.87	20240321	1110	9.73	20240701	2290	-46.81	20230727	1001	21.68	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
93	20240716	131046	57	100.00	KONEX			N	N	N	N		N	1218	-214	4	-14.94	4804330	3664	97.60	1427	1427	1218	1646	1218	1432	1311.23	0.00	0	0	1810	1620	1420	1230	1030	1521	1131	51	214	500	850	1	1	10104305	123	-2.95	19.97	12	0.04	-413.00	61.00	2310	20230711	-47.27	1001	20230919	21.68	2170	-43.87	20240321	1110	9.73	20240701	2290	-46.81	20230727	1001	21.68	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
94	20240716	121044	57	100.00	KONEX			N	N	N	N		N	1245	-187	5	-13.06	4073230	3064	81.62	1427	1427	1218	1646	1218	1432	1329.38	0.00	0	0	1810	1620	1420	1230	1030	1521	1131	51	214	500	850	1	1	10104305	126	-3.01	20.41	12	0.03	-413.00	61.00	2310	20230711	-46.10	1001	20230919	24.38	2170	-42.63	20240321	1110	12.16	20240701	2290	-45.63	20230727	1001	24.38	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
95	20240716	111045	57	100.00	KONEX			N	N	N	N		N	1300	-132	5	-9.22	4071985	3063	81.59	1427	1427	1218	1646	1218	1432	1329.41	0.00	0	0	1810	1620	1420	1230	1030	1521	1131	51	214	500	850	1	1	10104305	131	-3.15	21.31	12	0.03	-413.00	61.00	2310	20230711	-43.72	1001	20230919	29.87	2170	-40.09	20240321	1110	17.12	20240701	2290	-43.23	20230727	1001	29.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
96	20240716	101046	57	100.00	KONEX			N	N	N	N		N	1397	-35	5	-2.44	1495827	1056	28.13	1427	1427	1218	1646	1218	1432	1416.50	0.00	0	0	1810	1620	1420	1230	1030	1521	1131	51	214	500	850	1	1	10104305	141	-3.38	22.90	12	0.01	-413.00	61.00	2310	20230711	-39.52	1001	20230919	39.56	2170	-35.62	20240321	1110	25.86	20240701	2290	-39.00	20230727	1001	39.56	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
97	20240716	091043	57	100.00	KONEX			N	N	N	N		N	1432	0	3	0.00	0	0	0.00	0	0	0	1646	1218	1432	0.00	0.00	0	0	1810	1620	1420	1230	1030	1521	1131	51	214	500	850	1	1	10104305	145	-3.47	23.48	12	0.00	-413.00	61.00	2310	20230711	-38.01	1001	20230919	43.06	2170	-34.01	20240321	1110	29.01	20240701	2290	-37.47	20230727	1001	43.06	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
98	20240715	161028	57	100.00	KONEX			N	N	N	N		N	1432	-3	5	-0.21	4611573	3754	1849.26	1610	1610	1220	1650	1220	1435	1228.44	0.00	0	0	1517	1475	1455	1413	1393	1466	1404	51	215	500	860	1	1	10104305	145	-3.47	23.48	12	0.04	-413.00	61.00	2310	20230711	-38.01	1001	20230919	43.06	2170	-34.01	20240321	1110	29.01	20240701	2290	-37.47	20230727	1001	43.06	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
99	20240715	151035	57	100.00	KONEX			N	N	N	N		N	1432	-3	5	-0.21	4611573	3754	1849.26	1610	1610	1220	1650	1220	1435	1228.44	0.00	0	0	1517	1475	1455	1413	1393	1466	1404	51	215	500	860	1	1	10104305	145	-3.47	23.48	12	0.04	-413.00	61.00	2310	20230711	-38.01	1001	20230919	43.06	2170	-34.01	20240321	1110	29.01	20240701	2290	-37.47	20230727	1001	43.06	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
100	20240715	141033	57	100.00	KONEX			N	N	N	N		N	1432	-3	5	-0.21	4611573	3754	1849.26	1610	1610	1220	1650	1220	1435	1228.44	0.00	0	0	1517	1475	1455	1413	1393	1466	1404	51	215	500	860	1	1	10104305	145	-3.47	23.48	12	0.04	-413.00	61.00	2310	20230711	-38.01	1001	20230919	43.06	2170	-34.01	20240321	1110	29.01	20240701	2290	-37.47	20230727	1001	43.06	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
101	20240715	131035	57	100.00	KONEX			N	N	N	N		N	1432	-3	5	-0.21	4611573	3754	1849.26	1610	1610	1220	1650	1220	1435	1228.44	0.00	0	0	1517	1475	1455	1413	1393	1466	1404	51	215	500	860	1	1	10104305	145	-3.47	23.48	12	0.04	-413.00	61.00	2310	20230711	-38.01	1001	20230919	43.06	2170	-34.01	20240321	1110	29.01	20240701	2290	-37.47	20230727	1001	43.06	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
102	20240715	121034	57	100.00	KONEX			N	N	N	N		N	1432	-3	5	-0.21	4611573	3754	1849.26	1610	1610	1220	1650	1220	1435	1228.44	0.00	0	0	1517	1475	1455	1413	1393	1466	1404	51	215	500	860	1	1	10104305	145	-3.47	23.48	12	0.04	-413.00	61.00	2310	20230711	-38.01	1001	20230919	43.06	2170	-34.01	20240321	1110	29.01	20240701	2290	-37.47	20230727	1001	43.06	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
103	20240715	111035	57	100.00	KONEX			N	N	N	N		N	1435	0	3	0.00	4427141	3603	1774.88	1610	1610	1225	1650	1220	1435	1228.74	0.00	0	0	1517	1475	1455	1413	1393	1466	1404	51	215	500	860	1	1	10104305	145	-3.47	23.52	12	0.04	-413.00	61.00	2310	20230711	-37.88	1001	20230919	43.36	2170	-33.87	20240321	1110	29.28	20240701	2290	-37.34	20230727	1001	43.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
104	20240715	101033	57	100.00	KONEX			N	N	N	N		N	1435	0	3	0.00	4427141	3603	1774.88	1610	1610	1225	1650	1220	1435	1228.74	0.00	0	0	1517	1475	1455	1413	1393	1466	1404	51	215	500	860	1	1	10104305	145	-3.47	23.52	12	0.04	-413.00	61.00	2310	20230711	-37.88	1001	20230919	43.36	2170	-33.87	20240321	1110	29.28	20240701	2290	-37.34	20230727	1001	43.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
105	20240715	091035	57	100.00	KONEX			N	N	N	N		N	1435	0	3	0.00	4427141	3603	1774.88	1610	1610	1225	1650	1220	1435	1228.74	0.00	0	0	1517	1475	1455	1413	1393	1466	1404	51	215	500	860	1	1	10104305	145	-3.47	23.52	12	0.04	-413.00	61.00	2310	20230711	-37.88	1001	20230919	43.36	2170	-33.87	20240321	1110	29.28	20240701	2290	-37.34	20230727	1001	43.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
106	20240712	161025	57	100.00	KONEX			N	N	N	N		N	1435	106	2	7.98	301880	203	4.37	1497	1497	1435	1528	1130	1329	1487.09	0.00	0	0	1494	1411	1345	1262	1196	1453	1304	51	199	500	790	1	1	10104305	145	-3.47	23.52	12	0.00	-413.00	61.00	2310	20230711	-37.88	1001	20230919	43.36	2170	-33.87	20240321	1110	29.28	20240701	2290	-37.34	20230713	1001	43.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
107	20240712	151032	57	100.00	KONEX			N	N	N	N		N	1435	106	2	7.98	301880	203	4.37	1497	1497	1435	1528	1130	1329	1487.09	0.00	0	0	1494	1411	1345	1262	1196	1453	1304	51	199	500	790	1	1	10104305	145	-3.47	23.52	12	0.00	-413.00	61.00	2310	20230711	-37.88	1001	20230919	43.36	2170	-33.87	20240321	1110	29.28	20240701	2290	-37.34	20230713	1001	43.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
108	20240712	141035	57	100.00	KONEX			N	N	N	N		N	1435	106	2	7.98	301880	203	4.37	1497	1497	1435	1528	1130	1329	1487.09	0.00	0	0	1494	1411	1345	1262	1196	1453	1304	51	199	500	790	1	1	10104305	145	-3.47	23.52	12	0.00	-413.00	61.00	2310	20230711	-37.88	1001	20230919	43.36	2170	-33.87	20240321	1110	29.28	20240701	2290	-37.34	20230713	1001	43.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
109	20240712	131029	57	100.00	KONEX			N	N	N	N		N	1435	106	2	7.98	301880	203	4.37	1497	1497	1435	1528	1130	1329	1487.09	0.00	0	0	1494	1411	1345	1262	1196	1453	1304	51	199	500	790	1	1	10104305	145	-3.47	23.52	12	0.00	-413.00	61.00	2310	20230711	-37.88	1001	20230919	43.36	2170	-33.87	20240321	1110	29.28	20240701	2290	-37.34	20230713	1001	43.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
110	20240712	121031	57	100.00	KONEX			N	N	N	N		N	1435	106	2	7.98	301880	203	4.37	1497	1497	1435	1528	1130	1329	1487.09	0.00	0	0	1494	1411	1345	1262	1196	1453	1304	51	199	500	790	1	1	10104305	145	-3.47	23.52	12	0.00	-413.00	61.00	2310	20230711	-37.88	1001	20230919	43.36	2170	-33.87	20240321	1110	29.28	20240701	2290	-37.34	20230713	1001	43.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
111	20240712	111028	57	100.00	KONEX			N	N	N	N		N	1435	106	2	7.98	301880	203	4.37	1497	1497	1435	1528	1130	1329	1487.09	0.00	0	0	1494	1411	1345	1262	1196	1453	1304	51	199	500	790	1	1	10104305	145	-3.47	23.52	12	0.00	-413.00	61.00	2310	20230711	-37.88	1001	20230919	43.36	2170	-33.87	20240321	1110	29.28	20240701	2290	-37.34	20230713	1001	43.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
112	20240712	101029	57	100.00	KONEX			N	N	N	N		N	1489	160	2	12.04	2986	2	0.04	1497	1497	1489	1528	1130	1329	1493.00	0.00	0	0	1494	1411	1345	1262	1196	1453	1304	51	199	500	790	1	1	10104305	150	-3.61	24.41	12	0.00	-413.00	61.00	2310	20230711	-35.54	1001	20230919	48.75	2170	-31.38	20240321	1110	34.14	20240701	2290	-34.98	20230713	1001	48.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
113	20240712	091026	57	100.00	KONEX			N	N	N	N		N	1497	168	2	12.64	1497	1	0.02	1497	1497	1497	1528	1130	1329	1497.00	0.00	0	0	1494	1411	1345	1262	1196	1453	1304	51	199	500	790	1	1	10104305	151	-3.62	24.54	12	0.00	-413.00	61.00	2310	20230711	-35.19	1001	20230919	49.55	2170	-31.01	20240321	1110	34.86	20240701	2290	-34.63	20230713	1001	49.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
114	20240711	161021	57	100.00	KONEX			N	N	N	N		N	1329	-175	5	-11.64	5938294	4642	42.84	1279	1428	1279	1729	1279	1504	1279.25	0.00	0	0	1825	1664	1439	1278	1053	1552	1166	51	225	500	900	1	1	10104305	134	-3.22	21.79	12	0.05	-413.00	61.00	2310	20230711	-42.47	1001	20230919	32.77	2170	-38.76	20240321	1110	19.73	20240701	2310	-42.47	20230711	1001	32.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
115	20240711	151028	57	100.00	KONEX			N	N	N	N		N	1328	-176	5	-11.70	5936965	4641	42.83	1279	1428	1279	1729	1279	1504	1279.24	0.00	0	0	1825	1664	1439	1278	1053	1552	1166	51	225	500	900	1	1	10104305	134	-3.22	21.77	12	0.05	-413.00	61.00	2310	20230711	-42.51	1001	20230919	32.67	2170	-38.80	20240321	1110	19.64	20240701	2310	-42.51	20230711	1001	32.67	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
116	20240711	141028	57	100.00	KONEX			N	N	N	N		N	1329	-175	5	-11.64	5933077	4638	42.80	1279	1428	1279	1729	1279	1504	1279.23	0.00	0	0	1825	1664	1439	1278	1053	1552	1166	51	225	500	900	1	1	10104305	134	-3.22	21.79	12	0.05	-413.00	61.00	2310	20230711	-42.47	1001	20230919	32.77	2170	-38.76	20240321	1110	19.73	20240701	2310	-42.47	20230711	1001	32.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
117	20240711	131026	57	100.00	KONEX			N	N	N	N		N	1385	-119	5	-7.91	5503792	4303	39.71	1279	1428	1279	1729	1279	1504	1279.06	0.00	0	0	1825	1664	1439	1278	1053	1552	1166	51	225	500	900	1	1	10104305	140	-3.35	22.70	12	0.04	-413.00	61.00	2310	20230711	-40.04	1001	20230919	38.36	2170	-36.18	20240321	1110	24.77	20240701	2310	-40.04	20230711	1001	38.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
118	20240711	121026	57	100.00	KONEX			N	N	N	N		N	1279	-225	4	-14.96	5502407	4302	39.70	1279	1428	1279	1729	1279	1504	1279.03	0.00	0	0	1825	1664	1439	1278	1053	1552	1166	51	225	500	900	1	1	10104305	129	-3.10	20.97	12	0.04	-413.00	61.00	2310	20230711	-44.63	1001	20230919	27.77	2170	-41.06	20240321	1110	15.23	20240701	2310	-44.63	20230711	1001	27.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
119	20240711	111022	57	100.00	KONEX			N	N	N	N		N	1428	-76	5	-5.05	5501128	4301	39.69	1279	1428	1279	1729	1279	1504	1279.03	0.00	0	0	1825	1664	1439	1278	1053	1552	1166	51	225	500	900	1	1	10104305	144	-3.46	23.41	12	0.04	-413.00	61.00	2310	20230711	-38.18	1001	20230919	42.66	2170	-34.19	20240321	1110	28.65	20240701	2310	-38.18	20230711	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
120	20240711	101024	57	100.00	KONEX			N	N	N	N		N	1428	-76	5	-5.05	5501128	4301	39.69	1279	1428	1279	1729	1279	1504	1279.03	0.00	0	0	1825	1664	1439	1278	1053	1552	1166	51	225	500	900	1	1	10104305	144	-3.46	23.41	12	0.04	-413.00	61.00	2310	20230711	-38.18	1001	20230919	42.66	2170	-34.19	20240321	1110	28.65	20240701	2310	-38.18	20230711	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
121	20240711	091022	57	100.00	KONEX			N	N	N	N		N	1279	-225	4	-14.96	5116	4	0.04	1279	1279	1279	1729	1279	1504	1279.00	0.00	0	0	1825	1664	1439	1278	1053	1552	1166	51	225	500	900	1	1	10104305	129	-3.10	20.97	12	0.00	-413.00	61.00	2310	20230711	-44.63	1001	20230919	27.77	2170	-41.06	20240321	1110	15.23	20240701	2310	-44.63	20230711	1001	27.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
122	20240710	161018	57	100.00	KONEX			N	N	N	N		N	1504	76	2	5.32	13410995	10836	772.34	1600	1600	1214	1642	1214	1428	1237.63	0.00	0	0	1568	1497	1369	1298	1170	1533	1334	51	214	500	850	1	1	10104305	152	-3.64	24.66	12	0.11	-413.00	61.00	2310	20230711	-34.89	1001	20230919	50.25	2170	-30.69	20240321	1110	35.50	20240701	2310	-34.89	20230711	1001	50.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
123	20240710	151022	57	100.00	KONEX			N	N	N	N		N	1530	102	2	7.14	8266792	6601	470.49	1600	1600	1215	1642	1214	1428	1252.35	0.00	0	0	1568	1497	1369	1298	1170	1533	1334	51	214	500	850	1	1	10104305	155	-3.70	25.08	12	0.07	-413.00	61.00	2310	20230711	-33.77	1001	20230919	52.85	2170	-29.49	20240321	1110	37.84	20240701	2310	-33.77	20230711	1001	52.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
124	20240710	141022	57	100.00	KONEX			N	N	N	N		N	1530	102	2	7.14	8266792	6601	470.49	1600	1600	1215	1642	1214	1428	1252.35	0.00	0	0	1568	1497	1369	1298	1170	1533	1334	51	214	500	850	1	1	10104305	155	-3.70	25.08	12	0.07	-413.00	61.00	2310	20230711	-33.77	1001	20230919	52.85	2170	-29.49	20240321	1110	37.84	20240701	2310	-33.77	20230711	1001	52.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
125	20240710	131021	57	100.00	KONEX			N	N	N	N		N	1530	102	2	7.14	8266792	6601	470.49	1600	1600	1215	1642	1214	1428	1252.35	0.00	0	0	1568	1497	1369	1298	1170	1533	1334	51	214	500	850	1	1	10104305	155	-3.70	25.08	12	0.07	-413.00	61.00	2310	20230711	-33.77	1001	20230919	52.85	2170	-29.49	20240321	1110	37.84	20240701	2310	-33.77	20230711	1001	52.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
126	20240710	121019	57	100.00	KONEX			N	N	N	N		N	1544	116	2	8.12	7414662	5900	420.53	1600	1600	1215	1642	1214	1428	1256.72	0.00	0	0	1568	1497	1369	1298	1170	1533	1334	51	214	500	850	1	1	10104305	156	-3.74	25.31	12	0.06	-413.00	61.00	2310	20230711	-33.16	1001	20230919	54.25	2170	-28.85	20240321	1110	39.10	20240701	2310	-33.16	20230711	1001	54.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
127	20240710	111021	57	100.00	KONEX			N	N	N	N		N	1548	120	2	8.40	2003650	1632	116.32	1600	1600	1220	1642	1214	1428	1227.73	0.00	0	0	1568	1497	1369	1298	1170	1533	1334	51	214	500	850	1	1	10104305	156	-3.75	25.38	12	0.02	-413.00	61.00	2310	20230711	-32.99	1001	20230919	54.65	2170	-28.66	20240321	1110	39.46	20240701	2310	-32.99	20230711	1001	54.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
128	20240710	101016	57	100.00	KONEX			N	N	N	N		N	1548	120	2	8.40	2003650	1632	116.32	1600	1600	1220	1642	1214	1428	1227.73	0.00	0	0	1568	1497	1369	1298	1170	1533	1334	51	214	500	850	1	1	10104305	156	-3.75	25.38	12	0.02	-413.00	61.00	2310	20230711	-32.99	1001	20230919	54.65	2170	-28.66	20240321	1110	39.46	20240701	2310	-32.99	20230711	1001	54.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
129	20240710	091022	57	100.00	KONEX			N	N	N	N		N	1600	172	2	12.04	1600	1	0.07	1600	1600	1600	1642	1214	1428	1600.00	0.00	0	0	1568	1497	1369	1298	1170	1533	1334	51	214	500	850	1	1	10104305	162	-3.87	26.23	12	0.00	-413.00	61.00	2310	20230711	-30.74	1001	20230919	59.84	2170	-26.27	20240321	1110	44.14	20240701	2310	-30.74	20230711	1001	59.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
130	20240709	161015	57	100.00	KONEX			N	N	N	N		N	1428	-25	5	-1.72	1746908	1403	127.43	1241	1440	1241	1670	1236	1453	1245.12	0.00	0	0	1453	1453	1453	1453	1453	1453	1453	51	217	500	870	1	1	10104305	144	-3.46	23.41	12	0.01	-413.00	61.00	2310	20230711	-38.18	1001	20230919	42.66	2170	-34.19	20240321	1110	28.65	20240701	2310	-38.18	20230711	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
131	20240709	151020	57	100.00	KONEX			N	N	N	N		N	1428	-25	5	-1.72	1746908	1403	127.43	1241	1440	1241	1670	1236	1453	1245.12	0.00	0	0	1453	1453	1453	1453	1453	1453	1453	51	217	500	870	1	1	10104305	144	-3.46	23.41	12	0.01	-413.00	61.00	2310	20230711	-38.18	1001	20230919	42.66	2170	-34.19	20240321	1110	28.65	20240701	2310	-38.18	20230711	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
132	20240709	141020	57	100.00	KONEX			N	N	N	N		N	1428	-25	5	-1.72	1746908	1403	127.43	1241	1440	1241	1670	1236	1453	1245.12	0.00	0	0	1453	1453	1453	1453	1453	1453	1453	51	217	500	870	1	1	10104305	144	-3.46	23.41	12	0.01	-413.00	61.00	2310	20230711	-38.18	1001	20230919	42.66	2170	-34.19	20240321	1110	28.65	20240701	2310	-38.18	20230711	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
133	20240709	131023	57	100.00	KONEX			N	N	N	N		N	1428	-25	5	-1.72	1746908	1403	127.43	1241	1440	1241	1670	1236	1453	1245.12	0.00	0	0	1453	1453	1453	1453	1453	1453	1453	51	217	500	870	1	1	10104305	144	-3.46	23.41	12	0.01	-413.00	61.00	2310	20230711	-38.18	1001	20230919	42.66	2170	-34.19	20240321	1110	28.65	20240701	2310	-38.18	20230711	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
134	20240709	121024	57	100.00	KONEX			N	N	N	N		N	1428	-25	5	-1.72	1746908	1403	127.43	1241	1440	1241	1670	1236	1453	1245.12	0.00	0	0	1453	1453	1453	1453	1453	1453	1453	51	217	500	870	1	1	10104305	144	-3.46	23.41	12	0.01	-413.00	61.00	2310	20230711	-38.18	1001	20230919	42.66	2170	-34.19	20240321	1110	28.65	20240701	2310	-38.18	20230711	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
135	20240709	111025	57	100.00	KONEX			N	N	N	N		N	1428	-25	5	-1.72	1746908	1403	127.43	1241	1440	1241	1670	1236	1453	1245.12	0.00	0	0	1453	1453	1453	1453	1453	1453	1453	51	217	500	870	1	1	10104305	144	-3.46	23.41	12	0.01	-413.00	61.00	2310	20230711	-38.18	1001	20230919	42.66	2170	-34.19	20240321	1110	28.65	20240701	2310	-38.18	20230711	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
136	20240709	101021	57	100.00	KONEX			N	N	N	N		N	1440	-13	5	-0.89	251280	202	18.35	1241	1440	1241	1670	1236	1453	1243.96	0.00	0	0	1453	1453	1453	1453	1453	1453	1453	51	217	500	870	1	1	10104305	146	-3.49	23.61	12	0.00	-413.00	61.00	2310	20230711	-37.66	1001	20230919	43.86	2170	-33.64	20240321	1110	29.73	20240701	2310	-37.66	20230711	1001	43.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
137	20240709	091018	57	100.00	KONEX			N	N	N	N		N	1440	-13	5	-0.89	251280	202	18.35	1241	1440	1241	1670	1236	1453	1243.96	0.00	0	0	1453	1453	1453	1453	1453	1453	1453	51	217	500	870	1	1	10104305	146	-3.49	23.61	12	0.00	-413.00	61.00	2310	20230711	-37.66	1001	20230919	43.86	2170	-33.64	20240321	1110	29.73	20240701	2310	-37.66	20230711	1001	43.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
138	20240708	161012	57	100.00	KONEX			N	N	N	N		N	1453	-256	4	-14.98	1599753	1101	30.91	1453	1453	1453	1965	1453	1709	1453.00	0.00	0	0	1981	1845	1600	1464	1219	1913	1532	51	256	500	1020	1	1	10104305	147	-3.52	23.82	12	0.01	-413.00	61.00	2310	20230711	-37.10	1001	20230919	45.15	2170	-33.04	20240321	1110	30.90	20240701	2310	-37.10	20230711	1001	45.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
139	20240708	151014	57	100.00	KONEX			N	N	N	N		N	1453	-256	4	-14.98	1599753	1101	30.91	1453	1453	1453	1965	1453	1709	1453.00	0.00	0	0	1981	1845	1600	1464	1219	1913	1532	51	256	500	1020	1	1	10104305	147	-3.52	23.82	12	0.01	-413.00	61.00	2310	20230711	-37.10	1001	20230919	45.15	2170	-33.04	20240321	1110	30.90	20240701	2310	-37.10	20230711	1001	45.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
140	20240708	141017	57	100.00	KONEX			N	N	N	N		N	1453	-256	4	-14.98	1454453	1001	28.10	1453	1453	1453	1965	1453	1709	1453.00	0.00	0	0	1981	1845	1600	1464	1219	1913	1532	51	256	500	1020	1	1	10104305	147	-3.52	23.82	12	0.01	-413.00	61.00	2310	20230711	-37.10	1001	20230919	45.15	2170	-33.04	20240321	1110	30.90	20240701	2310	-37.10	20230711	1001	45.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
141	20240708	131011	57	100.00	KONEX			N	N	N	N		N	1453	-256	4	-14.98	1454453	1001	28.10	1453	1453	1453	1965	1453	1709	1453.00	0.00	0	0	1981	1845	1600	1464	1219	1913	1532	51	256	500	1020	1	1	10104305	147	-3.52	23.82	12	0.01	-413.00	61.00	2310	20230711	-37.10	1001	20230919	45.15	2170	-33.04	20240321	1110	30.90	20240701	2310	-37.10	20230711	1001	45.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
142	20240708	121014	57	100.00	KONEX			N	N	N	N		N	1453	-256	4	-14.98	1454453	1001	28.10	1453	1453	1453	1965	1453	1709	1453.00	0.00	0	0	1981	1845	1600	1464	1219	1913	1532	51	256	500	1020	1	1	10104305	147	-3.52	23.82	12	0.01	-413.00	61.00	2310	20230711	-37.10	1001	20230919	45.15	2170	-33.04	20240321	1110	30.90	20240701	2310	-37.10	20230711	1001	45.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
143	20240708	111011	57	100.00	KONEX			N	N	N	N		N	1453	-256	4	-14.98	1453	1	0.03	1453	1453	1453	1965	1453	1709	1453.00	0.00	0	0	1981	1845	1600	1464	1219	1913	1532	51	256	500	1020	1	1	10104305	147	-3.52	23.82	12	0.00	-413.00	61.00	2310	20230711	-37.10	1001	20230919	45.15	2170	-33.04	20240321	1110	30.90	20240701	2310	-37.10	20230711	1001	45.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
144	20240708	101011	57	100.00	KONEX			N	N	N	N		N	1453	-256	4	-14.98	1453	1	0.03	1453	1453	1453	1965	1453	1709	1453.00	0.00	0	0	1981	1845	1600	1464	1219	1913	1532	51	256	500	1020	1	1	10104305	147	-3.52	23.82	12	0.00	-413.00	61.00	2310	20230711	-37.10	1001	20230919	45.15	2170	-33.04	20240321	1110	30.90	20240701	2310	-37.10	20230711	1001	45.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
145	20240708	091011	57	100.00	KONEX			N	N	N	N		N	1453	-256	4	-14.98	1453	1	0.03	1453	1453	1453	1965	1453	1709	1453.00	0.00	0	0	1981	1845	1600	1464	1219	1913	1532	51	256	500	1020	1	1	10104305	147	-3.52	23.82	12	0.00	-413.00	61.00	2310	20230711	-37.10	1001	20230919	45.15	2170	-33.04	20240321	1110	30.90	20240701	2310	-37.10	20230711	1001	45.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
146	20240705	161006	57	100.00	KONEX			N	N	N	N		N	1709	115	2	7.21	4827977	3562	32.72	1355	1736	1355	1833	1355	1594	1355.41	0.00	0	0	1895	1744	1478	1327	1061	1611	1194	51	239	500	950	1	1	10104305	173	-4.14	28.02	12	0.04	-413.00	61.00	2310	20230711	-26.02	1001	20230919	70.73	2170	-21.24	20240321	1110	53.96	20240701	2310	-26.02	20230711	1001	70.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
147	20240705	151010	57	100.00	KONEX			N	N	N	N		N	1709	115	2	7.21	4827977	3562	32.72	1355	1736	1355	1833	1355	1594	1355.41	0.00	0	0	1895	1744	1478	1327	1061	1611	1194	51	239	500	950	1	1	10104305	173	-4.14	28.02	12	0.04	-413.00	61.00	2310	20230711	-26.02	1001	20230919	70.73	2170	-21.24	20240321	1110	53.96	20240701	2310	-26.02	20230711	1001	70.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
148	20240705	141012	57	100.00	KONEX			N	N	N	N		N	1355	-239	4	-14.99	4626720	3414	31.36	1355	1736	1355	1833	1355	1594	1355.22	0.00	0	0	1895	1744	1478	1327	1061	1611	1194	51	239	500	950	1	1	10104305	137	-3.28	22.21	12	0.03	-413.00	61.00	2310	20230711	-41.34	1001	20230919	35.36	2170	-37.56	20240321	1110	22.07	20240701	2310	-41.34	20230711	1001	35.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
149	20240705	131009	57	100.00	KONEX			N	N	N	N		N	1355	-239	4	-14.99	2795746	2063	18.95	1355	1736	1355	1833	1355	1594	1355.18	0.00	0	0	1895	1744	1478	1327	1061	1611	1194	51	239	500	950	1	1	10104305	137	-3.28	22.21	12	0.02	-413.00	61.00	2310	20230711	-41.34	1001	20230919	35.36	2170	-37.56	20240321	1110	22.07	20240701	2310	-41.34	20230711	1001	35.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
150	20240705	121010	57	100.00	KONEX			N	N	N	N		N	1355	-239	4	-14.99	2265941	1672	15.36	1355	1736	1355	1833	1355	1594	1355.23	0.00	0	0	1895	1744	1478	1327	1061	1611	1194	51	239	500	950	1	1	10104305	137	-3.28	22.21	12	0.02	-413.00	61.00	2310	20230711	-41.34	1001	20230919	35.36	2170	-37.56	20240321	1110	22.07	20240701	2310	-41.34	20230711	1001	35.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
151	20240705	111006	57	100.00	KONEX			N	N	N	N		N	1355	-239	4	-14.99	2265941	1672	15.36	1355	1736	1355	1833	1355	1594	1355.23	0.00	0	0	1895	1744	1478	1327	1061	1611	1194	51	239	500	950	1	1	10104305	137	-3.28	22.21	12	0.02	-413.00	61.00	2310	20230711	-41.34	1001	20230919	35.36	2170	-37.56	20240321	1110	22.07	20240701	2310	-41.34	20230711	1001	35.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
152	20240705	101007	57	100.00	KONEX			N	N	N	N		N	1355	-239	4	-14.99	1267306	935	8.59	1355	1736	1355	1833	1355	1594	1355.41	0.00	0	0	1895	1744	1478	1327	1061	1611	1194	51	239	500	950	1	1	10104305	137	-3.28	22.21	12	0.01	-413.00	61.00	2310	20230711	-41.34	1001	20230919	35.36	2170	-37.56	20240321	1110	22.07	20240701	2310	-41.34	20230711	1001	35.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
153	20240705	091008	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1895	1744	1478	1327	1061	1611	1194	51	239	500	950	1	1	10104305	161	-3.86	26.13	12	0.00	-413.00	61.00	2310	20230711	-31.00	1001	20230919	59.24	2170	-26.54	20240321	1110	43.60	20240701	2310	-31.00	20230711	1001	59.24	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
154	20240704	161002	57	100.00	KONEX			N	N	N	N		N	1594	169	2	11.86	13196130	10885	16746.15	1629	1629	1212	1638	1212	1425	1212.32	0.00	0	0	1442	1433	1429	1420	1416	1431	1418	51	213	500	850	1	1	10104305	161	-3.86	26.13	12	0.11	-413.00	61.00	2310	20230711	-31.00	1001	20230919	59.24	2170	-26.54	20240321	1110	43.60	20240701	2310	-31.00	20230711	1001	59.24	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
155	20240704	151007	57	100.00	KONEX			N	N	N	N		N	1595	170	2	11.93	12588536	10384	15975.38	1629	1629	1212	1638	1212	1425	1212.30	0.00	0	0	1442	1433	1429	1420	1416	1431	1418	51	213	500	850	1	1	10104305	161	-3.86	26.15	12	0.10	-413.00	61.00	2310	20230711	-30.95	1001	20230919	59.34	2170	-26.50	20240321	1110	43.69	20240701	2310	-30.95	20230711	1001	59.34	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
156	20240704	141005	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	2123330	1751	2693.85	1629	1629	1212	1638	1212	1425	1212.64	0.00	0	0	1442	1433	1429	1420	1416	1431	1418	51	213	500	850	1	1	10104305	122	-2.93	19.87	12	0.02	-413.00	61.00	2310	20230711	-47.53	1001	20230919	21.08	2170	-44.15	20240321	1110	9.19	20240701	2310	-47.53	20230711	1001	21.08	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
157	20240704	131006	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	2123330	1751	2693.85	1629	1629	1212	1638	1212	1425	1212.64	0.00	0	0	1442	1433	1429	1420	1416	1431	1418	51	213	500	850	1	1	10104305	122	-2.93	19.87	12	0.02	-413.00	61.00	2310	20230711	-47.53	1001	20230919	21.08	2170	-44.15	20240321	1110	9.19	20240701	2310	-47.53	20230711	1001	21.08	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
158	20240704	121006	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	2111210	1741	2678.46	1629	1629	1212	1638	1212	1425	1212.64	0.00	0	0	1442	1433	1429	1420	1416	1431	1418	51	213	500	850	1	1	10104305	122	-2.93	19.87	12	0.02	-413.00	61.00	2310	20230711	-47.53	1001	20230919	21.08	2170	-44.15	20240321	1110	9.19	20240701	2310	-47.53	20230711	1001	21.08	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
159	20240704	111004	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1867598	1540	2369.23	1629	1629	1212	1638	1212	1425	1212.73	0.00	0	0	1442	1433	1429	1420	1416	1431	1418	51	213	500	850	1	1	10104305	122	-2.93	19.87	12	0.02	-413.00	61.00	2310	20230711	-47.53	1001	20230919	21.08	2170	-44.15	20240321	1110	9.19	20240701	2310	-47.53	20230711	1001	21.08	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
160	20240704	101004	57	100.00	KONEX			N	N	N	N		N	1629	204	2	14.32	1629	1	1.54	1629	1629	1629	1638	1212	1425	1629.00	0.00	0	0	1442	1433	1429	1420	1416	1431	1418	51	213	500	850	1	1	10104305	165	-3.94	26.70	12	0.00	-413.00	61.00	2310	20230711	-29.48	1001	20230919	62.74	2170	-24.93	20240321	1110	46.76	20240701	2310	-29.48	20230711	1001	62.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
161	20240704	091006	57	100.00	KONEX			N	N	N	N		N	1629	204	2	14.32	1629	1	1.54	1629	1629	1629	1638	1212	1425	1629.00	0.00	0	0	1442	1433	1429	1420	1416	1431	1418	51	213	500	850	1	1	10104305	165	-3.94	26.70	12	0.00	-413.00	61.00	2310	20230711	-29.48	1001	20230919	62.74	2170	-24.93	20240321	1110	46.76	20240701	2310	-29.48	20230711	1001	62.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
162	20240703	161000	57	100.00	KONEX			N	N	N	N		N	1425	174	2	13.91	92708	65	42.21	1438	1438	1425	1438	1064	1251	1426.28	0.00	0	0	1716	1483	1367	1134	1018	1425	1076	51	187	500	750	1	1	10104305	144	-3.45	23.36	12	0.00	-413.00	61.00	2310	20230711	-38.31	1001	20230919	42.36	2170	-34.33	20240321	1110	28.38	20240701	2310	-38.31	20230711	1001	42.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
163	20240703	151004	57	100.00	KONEX			N	N	N	N		N	1430	179	2	14.31	21458	15	9.74	1438	1438	1430	1438	1064	1251	1430.53	0.00	0	0	1716	1483	1367	1134	1018	1425	1076	51	187	500	750	1	1	10104305	144	-3.46	23.44	12	0.00	-413.00	61.00	2310	20230711	-38.10	1001	20230919	42.86	2170	-34.10	20240321	1110	28.83	20240701	2310	-38.10	20230711	1001	42.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
164	20240703	141003	57	100.00	KONEX			N	N	N	N		N	1430	179	2	14.31	21458	15	9.74	1438	1438	1430	1438	1064	1251	1430.53	0.00	0	0	1716	1483	1367	1134	1018	1425	1076	51	187	500	750	1	1	10104305	144	-3.46	23.44	12	0.00	-413.00	61.00	2310	20230711	-38.10	1001	20230919	42.86	2170	-34.10	20240321	1110	28.83	20240701	2310	-38.10	20230711	1001	42.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
165	20240703	131003	57	100.00	KONEX			N	N	N	N		N	1430	179	2	14.31	21458	15	9.74	1438	1438	1430	1438	1064	1251	1430.53	0.00	0	0	1716	1483	1367	1134	1018	1425	1076	51	187	500	750	1	1	10104305	144	-3.46	23.44	12	0.00	-413.00	61.00	2310	20230711	-38.10	1001	20230919	42.86	2170	-34.10	20240321	1110	28.83	20240701	2310	-38.10	20230711	1001	42.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
166	20240703	121002	57	100.00	KONEX			N	N	N	N		N	1438	187	1	14.95	1438	1	0.65	1438	1438	1438	1438	1064	1251	1438.00	0.00	0	0	1716	1483	1367	1134	1018	1425	1076	51	187	500	750	1	1	10104305	145	-3.48	23.57	12	0.00	-413.00	61.00	2310	20230711	-37.75	1001	20230919	43.66	2170	-33.73	20240321	1110	29.55	20240701	2310	-37.75	20230711	1001	43.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
167	20240703	111005	57	100.00	KONEX			N	N	N	N		N	1438	187	1	14.95	1438	1	0.65	1438	1438	1438	1438	1064	1251	1438.00	0.00	0	0	1716	1483	1367	1134	1018	1425	1076	51	187	500	750	1	1	10104305	145	-3.48	23.57	12	0.00	-413.00	61.00	2310	20230711	-37.75	1001	20230919	43.66	2170	-33.73	20240321	1110	29.55	20240701	2310	-37.75	20230711	1001	43.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
168	20240703	101005	57	100.00	KONEX			N	N	N	N		N	1438	187	1	14.95	1438	1	0.65	1438	1438	1438	1438	1064	1251	1438.00	0.00	0	0	1716	1483	1367	1134	1018	1425	1076	51	187	500	750	1	1	10104305	145	-3.48	23.57	12	0.00	-413.00	61.00	2310	20230711	-37.75	1001	20230919	43.66	2170	-33.73	20240321	1110	29.55	20240701	2310	-37.75	20230711	1001	43.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
169	20240703	091001	57	100.00	KONEX			N	N	N	N		N	1438	187	1	14.95	1438	1	0.65	1438	1438	1438	1438	1064	1251	1438.00	0.00	0	0	1716	1483	1367	1134	1018	1425	1076	51	187	500	750	1	1	10104305	145	-3.48	23.57	12	0.00	-413.00	61.00	2310	20230711	-37.75	1001	20230919	43.66	2170	-33.73	20240321	1110	29.55	20240701	2310	-37.75	20230711	1001	43.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
170	20240702	160958	57	100.00	KONEX			N	N	N	N		N	1251	-220	4	-14.96	193223	154	3.08	1471	1600	1251	1691	1251	1471	1254.69	0.00	0	0	1723	1596	1353	1226	983	1475	1105	51	220	500	880	1	1	10104305	126	-3.03	20.51	12	0.00	-413.00	61.00	2310	20230711	-45.84	1001	20230919	24.98	2170	-42.35	20240321	1110	12.70	20240701	2310	-45.84	20230711	1001	24.98	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
171	20240702	151000	57	100.00	KONEX			N	N	N	N		N	1251	-220	4	-14.96	193223	154	3.08	1471	1600	1251	1691	1251	1471	1254.69	0.00	0	0	1723	1596	1353	1226	983	1475	1105	51	220	500	880	1	1	10104305	126	-3.03	20.51	12	0.00	-413.00	61.00	2310	20230711	-45.84	1001	20230919	24.98	2170	-42.35	20240321	1110	12.70	20240701	2310	-45.84	20230711	1001	24.98	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
172	20240702	141001	57	100.00	KONEX			N	N	N	N		N	1251	-220	4	-14.96	193223	154	3.08	1471	1600	1251	1691	1251	1471	1254.69	0.00	0	0	1723	1596	1353	1226	983	1475	1105	51	220	500	880	1	1	10104305	126	-3.03	20.51	12	0.00	-413.00	61.00	2310	20230711	-45.84	1001	20230919	24.98	2170	-42.35	20240321	1110	12.70	20240701	2310	-45.84	20230711	1001	24.98	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
173	20240702	131000	57	100.00	KONEX			N	N	N	N		N	1251	-220	4	-14.96	193223	154	3.08	1471	1600	1251	1691	1251	1471	1254.69	0.00	0	0	1723	1596	1353	1226	983	1475	1105	51	220	500	880	1	1	10104305	126	-3.03	20.51	12	0.00	-413.00	61.00	2310	20230711	-45.84	1001	20230919	24.98	2170	-42.35	20240321	1110	12.70	20240701	2310	-45.84	20230711	1001	24.98	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
174	20240702	121001	57	100.00	KONEX			N	N	N	N		N	1251	-220	4	-14.96	193223	154	3.08	1471	1600	1251	1691	1251	1471	1254.69	0.00	0	0	1723	1596	1353	1226	983	1475	1105	51	220	500	880	1	1	10104305	126	-3.03	20.51	12	0.00	-413.00	61.00	2310	20230711	-45.84	1001	20230919	24.98	2170	-42.35	20240321	1110	12.70	20240701	2310	-45.84	20230711	1001	24.98	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
175	20240702	111000	57	100.00	KONEX			N	N	N	N		N	1251	-220	4	-14.96	193223	154	3.08	1471	1600	1251	1691	1251	1471	1254.69	0.00	0	0	1723	1596	1353	1226	983	1475	1105	51	220	500	880	1	1	10104305	126	-3.03	20.51	12	0.00	-413.00	61.00	2310	20230711	-45.84	1001	20230919	24.98	2170	-42.35	20240321	1110	12.70	20240701	2310	-45.84	20230711	1001	24.98	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
176	20240702	101000	57	100.00	KONEX			N	N	N	N		N	1251	-220	4	-14.96	193223	154	3.08	1471	1600	1251	1691	1251	1471	1254.69	0.00	0	0	1723	1596	1353	1226	983	1475	1105	51	220	500	880	1	1	10104305	126	-3.03	20.51	12	0.00	-413.00	61.00	2310	20230711	-45.84	1001	20230919	24.98	2170	-42.35	20240321	1110	12.70	20240701	2310	-45.84	20230711	1001	24.98	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
177	20240702	091001	57	100.00	KONEX			N	N	N	N		N	1251	-220	4	-14.96	190721	152	3.04	1471	1600	1251	1691	1251	1471	1254.74	0.00	0	0	1723	1596	1353	1226	983	1475	1105	51	220	500	880	1	1	10104305	126	-3.03	20.51	12	0.00	-413.00	61.00	2310	20230711	-45.84	1001	20230919	24.98	2170	-42.35	20240321	1110	12.70	20240701	2310	-45.84	20230711	1001	24.98	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
178	20240701	160957	57	100.00	KONEX			N	N	N	N		N	1471	167	2	12.81	5594100	5004	651.56	1480	1480	1110	1499	1109	1304	1117.93	0.00	0	0	1304	1304	1304	1304	1304	1304	1304	51	195	500	780	1	1	10104305	149	-3.56	24.11	12	0.05	-413.00	61.00	2310	20230711	-36.32	1001	20230919	46.95	2170	-32.21	20240321	1110	32.52	20240701	2310	-36.32	20230711	1001	46.95	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
179	20240701	150959	57	100.00	KONEX			N	N	N	N		N	1471	167	2	12.81	5594100	5004	651.56	1480	1480	1110	1499	1109	1304	1117.93	0.00	0	0	1304	1304	1304	1304	1304	1304	1304	51	195	500	780	1	1	10104305	149	-3.56	24.11	12	0.05	-413.00	61.00	2310	20230711	-36.32	1001	20230919	46.95	2170	-32.21	20240321	1110	32.52	20240701	2310	-36.32	20230711	1001	46.95	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
180	20240701	140958	57	100.00	KONEX			N	N	N	N		N	1471	167	2	12.81	5594100	5004	651.56	1480	1480	1110	1499	1109	1304	1117.93	0.00	0	0	1304	1304	1304	1304	1304	1304	1304	51	195	500	780	1	1	10104305	149	-3.56	24.11	12	0.05	-413.00	61.00	2310	20230711	-36.32	1001	20230919	46.95	2170	-32.21	20240321	1110	32.52	20240701	2310	-36.32	20230711	1001	46.95	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
181	20240701	130958	57	100.00	KONEX			N	N	N	N		N	1471	167	2	12.81	5594100	5004	651.56	1480	1480	1110	1499	1109	1304	1117.93	0.00	0	0	1304	1304	1304	1304	1304	1304	1304	51	195	500	780	1	1	10104305	149	-3.56	24.11	12	0.05	-413.00	61.00	2310	20230711	-36.32	1001	20230919	46.95	2170	-32.21	20240321	1110	32.52	20240701	2310	-36.32	20230711	1001	46.95	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
182	20240701	120958	57	100.00	KONEX			N	N	N	N		N	1471	167	2	12.81	5594100	5004	651.56	1480	1480	1110	1499	1109	1304	1117.93	0.00	0	0	1304	1304	1304	1304	1304	1304	1304	51	195	500	780	1	1	10104305	149	-3.56	24.11	12	0.05	-413.00	61.00	2310	20230711	-36.32	1001	20230919	46.95	2170	-32.21	20240321	1110	32.52	20240701	2310	-36.32	20230711	1001	46.95	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
183	20240701	110955	57	100.00	KONEX			N	N	N	N		N	1471	167	2	12.81	5594100	5004	651.56	1480	1480	1110	1499	1109	1304	1117.93	0.00	0	0	1304	1304	1304	1304	1304	1304	1304	51	195	500	780	1	1	10104305	149	-3.56	24.11	12	0.05	-413.00	61.00	2310	20230711	-36.32	1001	20230919	46.95	2170	-32.21	20240321	1110	32.52	20240701	2310	-36.32	20230711	1001	46.95	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
184	20240701	100954	57	100.00	KONEX			N	N	N	N		N	1471	167	2	12.81	5594100	5004	651.56	1480	1480	1110	1499	1109	1304	1117.93	0.00	0	0	1304	1304	1304	1304	1304	1304	1304	51	195	500	780	1	1	10104305	149	-3.56	24.11	12	0.05	-413.00	61.00	2310	20230711	-36.32	1001	20230919	46.95	2170	-32.21	20240321	1110	32.52	20240701	2310	-36.32	20230711	1001	46.95	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
185	20240701	090952	57	100.00	KONEX			N	N	N	N		N	1480	176	2	13.50	5920	4	0.52	1480	1480	1480	1499	1109	1304	1480.00	0.00	0	0	1304	1304	1304	1304	1304	1304	1304	51	195	500	780	1	1	10104305	150	-3.58	24.26	12	0.00	-413.00	61.00	2310	20230711	-35.93	1001	20230919	47.85	2170	-31.80	20240321	1113	32.97	20240531	2310	-35.93	20230711	1001	47.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N